120,140$
0,05%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 123,33 | 123,33 | 118,21 | 120,08 | -3,96% | 908,00 |
| 05.03.2026 | 124,00 | 127,22 | 122,04 | 125,03 | -0,64% | 685.680,00 |
| 04.03.2026 | 123,86 | 127,03 | 123,37 | 125,84 | 2,26% | 666.470,00 |
| 03.03.2026 | 122,10 | 125,03 | 118,72 | 123,06 | -1,53% | 608.178,00 |
| 02.03.2026 | 126,27 | 128,24 | 123,80 | 124,97 | -2,92% | 861.020,00 |
| 27.02.2026 | 132,71 | 133,94 | 128,05 | 128,73 | -3,68% | 830.289,00 |
| 26.02.2026 | 132,39 | 135,18 | 131,05 | 133,65 | 1,14% | 611.733,00 |
| 25.02.2026 | 134,88 | 137,38 | 128,19 | 132,14 | -1,88% | 1.174.280,00 |
| 24.02.2026 | 122,28 | 139,44 | 120,00 | 134,67 | -0,54% | 2.219.328,00 |
| 23.02.2026 | 133,80 | 137,73 | 132,08 | 135,40 | -0,21% | 941.381,00 |
| 20.02.2026 | 135,26 | 140,50 | 135,26 | 135,68 | -1,12% | 752.967,00 |
| 19.02.2026 | 137,09 | 138,24 | 133,02 | 137,22 | -0,64% | 777.004,00 |
| 18.02.2026 | 137,21 | 139,13 | 134,75 | 138,11 | 1,99% | 644.525,00 |
| 17.02.2026 | 135,44 | 140,75 | 131,93 | 135,41 | -0,75% | 705.661,00 |
| 13.02.2026 | 133,97 | 140,75 | 133,39 | 136,44 | 2,87% | 767.021,00 |
| 12.02.2026 | 138,88 | 140,45 | 130,40 | 132,63 | -4,86% | 1.328.903,00 |
| 11.02.2026 | 142,11 | 145,43 | 137,41 | 139,40 | -2,56% | 686.401,00 |
| 10.02.2026 | 144,40 | 146,36 | 141,39 | 143,06 | -0,36% | 693.771,00 |
| 09.02.2026 | 140,56 | 143,98 | 138,17 | 143,58 | 0,98% | 936.160,00 |
| 06.02.2026 | 142,08 | 145,59 | 139,80 | 142,18 | 1,80% | 865.887,00 |
| 05.02.2026 | 145,62 | 147,16 | 138,52 | 139,66 | -4,41% | 773.058,00 |
| 04.02.2026 | 151,08 | 152,46 | 145,90 | 146,11 | -2,74% | 827.353,00 |
| 03.02.2026 | 152,40 | 160,88 | 145,01 | 150,23 | -0,59% | 1.062.801,00 |
| 02.02.2026 | 149,29 | 151,95 | 146,95 | 151,12 | 1,17% | 592.170,00 |
| 30.01.2026 | 156,32 | 157,44 | 148,84 | 149,37 | -4,48% | 889.189,00 |
| 29.01.2026 | 158,95 | 158,95 | 152,45 | 156,37 | -2,30% | 725.834,00 |
| 28.01.2026 | 161,36 | 162,98 | 157,77 | 160,05 | -2,19% | 438.821,00 |
| 27.01.2026 | 162,26 | 164,94 | 160,26 | 163,63 | 0,18% | 455.142,00 |
| 26.01.2026 | 163,41 | 166,78 | 161,76 | 163,34 | 0,62% | 496.795,00 |
| 23.01.2026 | 167,67 | 169,78 | 160,22 | 162,33 | -3,33% | 674.068,00 |
| 22.01.2026 | 170,81 | 174,87 | 166,40 | 167,93 | -1,20% | 547.613,00 |
| 21.01.2026 | 165,26 | 170,67 | 165,18 | 169,97 | 4,07% | 738.316,00 |
| 20.01.2026 | 159,54 | 165,60 | 157,29 | 163,33 | 0,81% | 476.844,00 |
| 16.01.2026 | 162,29 | 165,30 | 160,45 | 162,02 | 0,20% | 625.002,00 |
| 15.01.2026 | 162,06 | 165,03 | 158,80 | 161,69 | -0,21% | 747.787,00 |
| 14.01.2026 | 167,50 | 168,25 | 158,91 | 162,03 | -3,16% | 877.944,00 |
| 13.01.2026 | 170,04 | 172,51 | 160,57 | 167,31 | -0,65% | 999.717,00 |
| 12.01.2026 | 167,77 | 170,07 | 164,74 | 168,40 | 0,95% | 509.026,00 |
| 09.01.2026 | 167,49 | 169,56 | 164,29 | 166,82 | 0,24% | 396.143,00 |
| 08.01.2026 | 166,87 | 168,66 | 164,19 | 166,42 | -1,56% | 664.012,00 |
| 07.01.2026 | 172,66 | 175,00 | 167,86 | 169,05 | -1,86% | 911.443,00 |
| 06.01.2026 | 169,44 | 175,77 | 169,36 | 172,26 | 1,66% | 696.826,00 |
| 05.01.2026 | 164,53 | 170,65 | 164,53 | 169,44 | 3,10% | 567.985,00 |