167,040$
0,37%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 167,10 | 169,19 | 164,48 | 167,01 | 0,35% | 22.669,00 |
| 08.01.2026 | 166,87 | 168,66 | 164,19 | 166,42 | -1,56% | 657.759,00 |
| 07.01.2026 | 172,66 | 175,00 | 167,86 | 169,05 | -1,86% | 889.043,00 |
| 06.01.2026 | 169,44 | 175,77 | 169,36 | 172,25 | 1,68% | 690.076,00 |
| 05.01.2026 | 164,53 | 170,65 | 164,53 | 169,40 | 3,07% | 567.879,00 |
| 02.01.2026 | 163,53 | 167,51 | 162,21 | 164,35 | 0,30% | 639.918,00 |
| 31.12.2025 | 166,41 | 167,09 | 163,47 | 163,86 | -1,64% | 450.364,00 |
| 30.12.2025 | 164,93 | 167,09 | 162,02 | 166,59 | 0,52% | 319.424,00 |
| 29.12.2025 | 165,04 | 167,65 | 161,41 | 165,73 | -0,29% | 365.987,00 |
| 26.12.2025 | 165,15 | 166,24 | 163,85 | 166,21 | 0,33% | 250.977,00 |
| 24.12.2025 | 166,67 | 166,67 | 164,50 | 165,66 | -0,42% | 232.577,00 |
| 23.12.2025 | 164,00 | 166,97 | 162,53 | 166,36 | 0,47% | 558.150,00 |
| 22.12.2025 | 162,19 | 167,74 | 161,73 | 165,58 | 1,97% | 513.606,00 |
| 19.12.2025 | 158,32 | 163,00 | 158,32 | 162,38 | 2,83% | 1.071.562,00 |
| 18.12.2025 | 160,13 | 162,29 | 156,72 | 157,91 | 0,61% | 747.531,00 |
| 17.12.2025 | 156,81 | 161,08 | 156,56 | 156,96 | -0,70% | 548.920,00 |
| 16.12.2025 | 160,00 | 160,99 | 156,01 | 158,06 | -1,59% | 670.795,00 |
| 15.12.2025 | 159,86 | 160,91 | 157,01 | 160,62 | 2,05% | 572.783,00 |
| 12.12.2025 | 161,26 | 162,06 | 156,31 | 157,39 | -2,64% | 660.600,00 |
| 11.12.2025 | 163,65 | 164,60 | 161,17 | 161,66 | -1,32% | 558.881,00 |
| 10.12.2025 | 161,99 | 165,02 | 160,55 | 163,82 | 1,96% | 473.888,00 |
| 09.12.2025 | 160,55 | 164,15 | 160,50 | 160,67 | -0,09% | 679.274,00 |
| 08.12.2025 | 163,68 | 164,54 | 160,11 | 160,81 | -2,53% | 495.350,00 |
| 05.12.2025 | 166,21 | 167,20 | 163,87 | 164,98 | -0,47% | 499.494,00 |
| 04.12.2025 | 165,51 | 167,67 | 161,67 | 165,76 | -0,46% | 572.816,00 |
| 03.12.2025 | 165,39 | 170,40 | 165,04 | 166,52 | 0,91% | 915.355,00 |
| 02.12.2025 | 166,11 | 168,27 | 163,23 | 165,02 | -0,80% | 799.606,00 |
| 01.12.2025 | 168,57 | 171,01 | 165,84 | 166,35 | -2,73% | 975.933,00 |
| 28.11.2025 | 174,01 | 174,01 | 168,70 | 171,02 | -0,09% | 388.207,00 |
| 26.11.2025 | 171,82 | 172,61 | 168,79 | 171,18 | -0,34% | 498.872,00 |
| 25.11.2025 | 167,17 | 173,65 | 167,11 | 171,76 | 2,71% | 888.809,00 |
| 24.11.2025 | 161,38 | 167,97 | 161,23 | 167,24 | 2,91% | 937.899,00 |
| 21.11.2025 | 156,50 | 164,39 | 155,72 | 162,51 | 5,28% | 892.068,00 |
| 20.11.2025 | 156,76 | 159,78 | 153,58 | 154,36 | -0,46% | 653.691,00 |
| 19.11.2025 | 152,09 | 155,82 | 150,26 | 155,08 | 1,32% | 693.849,00 |
| 18.11.2025 | 147,74 | 153,73 | 146,55 | 153,06 | 2,65% | 523.817,00 |
| 17.11.2025 | 152,32 | 154,82 | 148,45 | 149,11 | -2,14% | 717.231,00 |
| 14.11.2025 | 144,81 | 154,79 | 144,81 | 152,37 | 1,21% | 1.586.322,00 |
| 13.11.2025 | 155,19 | 157,90 | 150,47 | 150,55 | -4,72% | 903.362,00 |
| 12.11.2025 | 152,62 | 158,74 | 152,62 | 158,01 | 2,98% | 1.378.596,00 |
| 11.11.2025 | 145,32 | 155,13 | 145,32 | 153,44 | 5,34% | 1.071.625,00 |
| 10.11.2025 | 144,40 | 151,10 | 144,40 | 145,66 | 1,99% | 891.853,00 |
| 07.11.2025 | 144,64 | 144,64 | 139,40 | 142,82 | -1,49% | 662.960,00 |
| 06.11.2025 | 145,35 | 147,00 | 141,63 | 144,98 | -0,58% | 471.577,00 |
| 05.11.2025 | 146,41 | 148,65 | 144,02 | 145,82 | -0,74% | 651.556,00 |
| 04.11.2025 | 149,06 | 151,31 | 146,00 | 146,90 | -2,16% | 618.670,00 |
| 03.11.2025 | 147,52 | 150,84 | 146,42 | 150,15 | 0,73% | 770.559,00 |
| 31.10.2025 | 145,76 | 153,48 | 144,21 | 149,06 | 3,13% | 1.227.934,00 |
| 30.10.2025 | 147,87 | 150,11 | 144,18 | 144,53 | -2,66% | 885.314,00 |
| 29.10.2025 | 149,92 | 155,31 | 148,16 | 148,48 | -2,04% | 1.327.965,00 |
| 28.10.2025 | 165,00 | 166,62 | 150,73 | 151,57 | -5,92% | 1.659.617,00 |
| 27.10.2025 | 165,69 | 168,01 | 160,40 | 161,10 | -3,14% | 1.406.134,00 |
| 24.10.2025 | 166,11 | 169,87 | 164,97 | 166,33 | 0,68% | 1.180.850,00 |
| 23.10.2025 | 155,27 | 166,18 | 155,27 | 165,20 | 4,95% | 1.196.456,00 |
| 22.10.2025 | 156,90 | 160,46 | 155,89 | 157,41 | 0,42% | 1.205.429,00 |
| 21.10.2025 | 158,00 | 165,17 | 156,50 | 156,75 | 1,43% | 1.618.164,00 |
| 20.10.2025 | 153,81 | 157,83 | 152,95 | 154,54 | 1,27% | 1.027.517,00 |
| 17.10.2025 | 153,50 | 156,31 | 152,54 | 152,60 | -1,26% | 1.068.960,00 |
| 16.10.2025 | 157,03 | 157,21 | 152,44 | 154,55 | 3,36% | 1.108.474,00 |
| 15.10.2025 | 148,79 | 151,25 | 147,16 | 149,52 | 0,75% | 812.819,00 |
| 14.10.2025 | 146,16 | 150,85 | 145,51 | 148,40 | -0,18% | 870.537,00 |
| 13.10.2025 | 145,69 | 150,40 | 145,01 | 148,67 | 2,36% | 772.314,00 |
| 10.10.2025 | 148,33 | 148,96 | 143,47 | 145,24 | -2,40% | 931.153,00 |
| 09.10.2025 | 150,81 | 153,02 | 147,88 | 148,81 | -1,33% | 1.284.539,00 |
| 08.10.2025 | 145,82 | 151,27 | 144,28 | 150,81 | 3,34% | 817.217,00 |
| 07.10.2025 | 150,31 | 152,30 | 144,07 | 145,93 | -2,78% | 1.159.300,00 |
| 06.10.2025 | 147,30 | 150,75 | 147,07 | 150,10 | 0,86% | 806.949,00 |
| 03.10.2025 | 146,71 | 149,97 | 144,78 | 148,82 | 2,47% | 152.193,00 |
| 02.10.2025 | 146,40 | 148,48 | 143,26 | 145,23 | -0,40% | 1.138.539,00 |
| 01.10.2025 | 134,69 | 147,04 | 134,19 | 145,81 | 9,01% | 1.675.829,00 |
| 30.09.2025 | 124,09 | 134,09 | 123,98 | 133,76 | 7,79% | 1.193.416,00 |
| 29.09.2025 | 125,82 | 125,85 | 123,68 | 124,09 | -1,21% | 741.409,00 |
| 26.09.2025 | 122,00 | 125,93 | 121,99 | 125,61 | 3,23% | 563.135,00 |
| 25.09.2025 | 122,68 | 124,44 | 121,18 | 121,68 | -2,27% | 612.601,00 |
| 24.09.2025 | 123,76 | 125,81 | 122,52 | 124,51 | 0,45% | 1.018.243,00 |
| 23.09.2025 | 126,30 | 128,24 | 123,67 | 123,95 | -1,58% | 598.905,00 |
| 22.09.2025 | 124,93 | 127,71 | 123,65 | 125,94 | 2,98% | 753.005,00 |
| 19.09.2025 | 125,36 | 126,66 | 122,12 | 122,30 | -1,67% | 1.103.283,00 |
| 18.09.2025 | 122,09 | 125,87 | 121,95 | 124,38 | 4,16% | 742.041,00 |
| 17.09.2025 | 119,34 | 123,00 | 117,14 | 119,41 | -0,28% | 1.086.524,00 |
| 16.09.2025 | 113,56 | 120,16 | 112,84 | 119,75 | 5,28% | 1.360.800,00 |
| 15.09.2025 | 114,24 | 115,72 | 112,73 | 113,74 | 0,18% | 647.060,00 |
| 12.09.2025 | 118,48 | 118,64 | 113,48 | 113,54 | -5,00% | 707.553,00 |
| 11.09.2025 | 119,09 | 122,71 | 118,91 | 119,51 | -0,60% | 624.455,00 |
| 10.09.2025 | 118,40 | 122,70 | 117,55 | 120,23 | 1,30% | 986.487,00 |
| 09.09.2025 | 120,04 | 120,18 | 117,18 | 118,69 | -1,67% | 526.105,00 |
| 08.09.2025 | 122,37 | 123,26 | 119,13 | 120,70 | -3,10% | 782.729,00 |
| 05.09.2025 | 120,07 | 125,31 | 120,03 | 124,56 | 3,30% | 1.043.995,00 |
| 04.09.2025 | 115,43 | 120,67 | 112,71 | 120,58 | 3,94% | 839.443,00 |
| 03.09.2025 | 119,96 | 121,71 | 115,76 | 116,01 | -3,88% | 646.902,00 |
| 02.09.2025 | 121,43 | 121,83 | 118,39 | 120,69 | -1,33% | 543.244,00 |
| 29.08.2025 | 122,47 | 124,91 | 121,90 | 122,32 | 0,12% | 651.937,00 |
| 28.08.2025 | 118,66 | 122,51 | 117,61 | 122,17 | 2,77% | 1.119.687,00 |
| 27.08.2025 | 119,25 | 121,56 | 118,83 | 118,88 | -1,34% | 489.316,00 |
| 26.08.2025 | 121,40 | 122,40 | 120,33 | 120,49 | -0,63% | 715.256,00 |
| 25.08.2025 | 124,89 | 124,89 | 120,46 | 121,26 | -2,83% | 432.569,00 |
| 22.08.2025 | 120,88 | 127,21 | 119,90 | 124,79 | 4,30% | 775.454,00 |
| 21.08.2025 | 121,18 | 121,44 | 119,29 | 119,65 | -1,57% | 542.466,00 |
| 20.08.2025 | 122,72 | 123,45 | 120,54 | 121,56 | -1,57% | 735.985,00 |
| 19.08.2025 | 124,27 | 127,48 | 122,93 | 123,50 | -0,47% | 671.294,00 |