118,940$
1,60%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 115,23 | 118,99 | 113,43 | 118,91 | 1,57% | 941.488,00 |
| 31.07.2025 | 121,60 | 122,73 | 116,76 | 117,07 | -4,70% | 1.146.477,00 |
| 30.07.2025 | 126,33 | 128,48 | 122,00 | 122,85 | -1,96% | 1.440.162,00 |
| 29.07.2025 | 126,00 | 132,24 | 124,00 | 125,30 | 4,72% | 2.260.298,00 |
| 28.07.2025 | 121,73 | 121,73 | 119,03 | 119,65 | -1,71% | 989.340,00 |
| 25.07.2025 | 122,42 | 123,14 | 120,67 | 121,74 | -0,11% | 950.629,00 |
| 24.07.2025 | 116,35 | 122,67 | 116,30 | 121,87 | 4,05% | 1.033.107,00 |
| 23.07.2025 | 117,39 | 120,71 | 116,38 | 117,13 | 2,64% | 1.451.486,00 |
| 22.07.2025 | 113,45 | 115,65 | 110,85 | 114,12 | -0,59% | 1.507.183,00 |
| 21.07.2025 | 116,28 | 117,38 | 113,17 | 114,80 | -1,25% | 1.190.939,00 |
| 18.07.2025 | 123,55 | 124,35 | 115,19 | 116,25 | -6,28% | 1.033.277,00 |
| 17.07.2025 | 122,00 | 125,00 | 121,00 | 124,04 | 3,58% | 582.584,00 |
| 16.07.2025 | 119,92 | 120,51 | 117,39 | 119,75 | 1,40% | 687.588,00 |
| 15.07.2025 | 122,26 | 122,32 | 117,98 | 118,10 | -2,66% | 611.851,00 |
| 14.07.2025 | 128,25 | 128,25 | 120,89 | 121,33 | -6,81% | 1.041.434,00 |
| 11.07.2025 | 132,58 | 135,57 | 129,63 | 130,19 | -2,84% | 757.950,00 |
| 10.07.2025 | 130,64 | 135,02 | 129,15 | 134,00 | 3,22% | 508.744,00 |
| 09.07.2025 | 128,47 | 130,82 | 127,84 | 129,82 | 0,98% | 576.896,00 |
| 08.07.2025 | 124,73 | 129,38 | 124,38 | 128,56 | 3,32% | 547.421,00 |
| 07.07.2025 | 126,23 | 127,45 | 123,34 | 124,43 | -2,38% | 423.950,00 |
| 03.07.2025 | 129,11 | 129,11 | 126,49 | 127,47 | 0,40% | 208.766,00 |
| 02.07.2025 | 126,39 | 128,19 | 125,63 | 126,96 | 0,41% | 523.165,00 |
| 01.07.2025 | 124,02 | 131,43 | 123,10 | 126,44 | 1,62% | 633.539,00 |
| 30.06.2025 | 123,75 | 126,04 | 122,62 | 124,43 | 0,70% | 654.389,00 |
| 27.06.2025 | 124,53 | 125,05 | 121,44 | 123,56 | -0,52% | 873.949,00 |
| 26.06.2025 | 124,21 | 125,54 | 121,99 | 124,21 | 0,15% | 731.430,00 |
| 25.06.2025 | 123,00 | 126,61 | 121,62 | 124,02 | 0,54% | 646.231,00 |
| 24.06.2025 | 123,22 | 125,03 | 121,22 | 123,35 | 2,70% | 921.744,00 |
| 23.06.2025 | 119,00 | 120,28 | 115,86 | 120,11 | 1,06% | 826.766,00 |
| 20.06.2025 | 118,78 | 120,77 | 116,50 | 118,85 | 1,11% | 770.919,00 |
| 18.06.2025 | 122,12 | 122,67 | 117,42 | 117,54 | -2,87% | 1.449.380,00 |
| 17.06.2025 | 124,85 | 125,68 | 120,85 | 121,01 | -4,03% | 621.522,00 |
| 16.06.2025 | 127,72 | 127,72 | 120,68 | 126,09 | -1,12% | 1.094.214,00 |
| 13.06.2025 | 128,28 | 130,95 | 127,00 | 127,52 | -2,88% | 507.147,00 |
| 12.06.2025 | 130,86 | 132,70 | 129,60 | 131,30 | -0,53% | 386.401,00 |
| 11.06.2025 | 133,24 | 135,30 | 130,80 | 132,00 | -0,65% | 479.647,00 |
| 10.06.2025 | 132,43 | 134,35 | 130,46 | 132,87 | 0,90% | 630.968,00 |
| 09.06.2025 | 130,30 | 133,82 | 128,32 | 131,68 | 2,63% | 626.180,00 |
| 06.06.2025 | 127,80 | 130,68 | 127,80 | 128,30 | 1,21% | 600.683,00 |
| 05.06.2025 | 126,85 | 128,25 | 123,44 | 126,77 | 0,17% | 606.277,00 |
| 04.06.2025 | 124,51 | 126,84 | 123,47 | 126,55 | 1,73% | 592.499,00 |
| 03.06.2025 | 118,35 | 126,16 | 115,14 | 124,40 | 4,92% | 1.095.887,00 |
| 02.06.2025 | 118,01 | 120,00 | 115,33 | 118,57 | 0,42% | 1.132.063,00 |
| 30.05.2025 | 121,65 | 121,88 | 117,11 | 118,07 | -3,47% | 1.145.837,00 |
| 29.05.2025 | 123,00 | 123,71 | 120,96 | 122,32 | 0,94% | 1.066.540,00 |
| 28.05.2025 | 122,84 | 123,13 | 120,55 | 121,18 | -1,11% | 515.449,00 |
| 27.05.2025 | 121,88 | 123,82 | 121,13 | 122,54 | 3,72% | 630.733,00 |
| 23.05.2025 | 117,77 | 118,90 | 116,64 | 118,15 | -1,91% | 615.767,00 |
| 22.05.2025 | 119,58 | 121,59 | 118,51 | 120,45 | 0,20% | 623.072,00 |
| 21.05.2025 | 125,89 | 126,19 | 120,11 | 120,21 | -5,78% | 497.416,00 |
| 20.05.2025 | 126,33 | 129,42 | 125,64 | 127,59 | 1,11% | 651.188,00 |
| 19.05.2025 | 123,94 | 126,38 | 123,00 | 126,19 | -0,25% | 867.065,00 |
| 16.05.2025 | 124,06 | 126,56 | 120,11 | 126,50 | 2,63% | 1.245.890,00 |
| 15.05.2025 | 128,34 | 128,34 | 121,83 | 123,26 | -3,73% | 918.317,00 |
| 14.05.2025 | 132,10 | 134,25 | 126,50 | 128,04 | -2,67% | 497.050,00 |
| 13.05.2025 | 133,53 | 135,47 | 131,37 | 131,55 | -1,62% | 546.924,00 |
| 12.05.2025 | 127,86 | 134,06 | 125,40 | 133,72 | 8,50% | 1.052.499,00 |
| 09.05.2025 | 128,36 | 130,87 | 123,10 | 123,24 | -3,61% | 580.990,00 |
| 08.05.2025 | 127,82 | 131,00 | 126,27 | 127,85 | 0,76% | 681.238,00 |
| 07.05.2025 | 131,52 | 133,18 | 125,31 | 126,88 | -2,70% | 1.379.849,00 |
| 06.05.2025 | 140,21 | 141,99 | 130,15 | 130,40 | -7,47% | 1.106.896,00 |
| 05.05.2025 | 140,28 | 143,56 | 139,68 | 140,92 | -0,42% | 681.497,00 |
| 02.05.2025 | 140,36 | 142,66 | 138,32 | 141,51 | 3,14% | 581.931,00 |
| 01.05.2025 | 139,75 | 140,71 | 135,46 | 137,20 | -0,57% | 481.717,00 |
| 30.04.2025 | 137,55 | 139,35 | 134,04 | 137,99 | -1,03% | 972.773,00 |
| 29.04.2025 | 135,15 | 145,47 | 132,46 | 139,43 | -2,92% | 1.990.731,00 |
| 28.04.2025 | 145,60 | 148,38 | 140,14 | 143,63 | -0,77% | 862.323,00 |
| 25.04.2025 | 143,75 | 145,96 | 140,89 | 144,75 | -0,33% | 440.774,00 |
| 24.04.2025 | 141,81 | 145,91 | 140,70 | 145,23 | 2,71% | 491.002,00 |
| 23.04.2025 | 144,46 | 148,94 | 140,70 | 141,40 | 1,78% | 607.851,00 |
| 22.04.2025 | 138,51 | 141,62 | 136,07 | 138,93 | 5,54% | 1.075.322,00 |
| 21.04.2025 | 129,43 | 132,41 | 125,05 | 131,64 | 1,26% | 670.643,00 |
| 17.04.2025 | 131,26 | 131,51 | 125,24 | 130,00 | -1,59% | 754.658,00 |
| 16.04.2025 | 127,90 | 135,81 | 127,90 | 132,10 | 4,33% | 1.380.871,00 |
| 15.04.2025 | 126,04 | 130,31 | 123,97 | 126,62 | -0,50% | 809.076,00 |
| 14.04.2025 | 126,30 | 128,93 | 123,50 | 127,26 | 3,58% | 604.137,00 |
| 11.04.2025 | 115,37 | 123,24 | 111,21 | 122,86 | 6,66% | 979.334,00 |
| 10.04.2025 | 121,10 | 121,10 | 110,97 | 115,19 | -7,00% | 835.904,00 |
| 09.04.2025 | 106,89 | 124,38 | 105,06 | 123,85 | 13,71% | 1.241.518,00 |
| 08.04.2025 | 121,79 | 122,69 | 105,76 | 108,92 | -6,18% | 1.189.112,00 |
| 07.04.2025 | 105,78 | 121,84 | 102,97 | 116,09 | 3,71% | 1.817.283,00 |
| 04.04.2025 | 117,72 | 118,42 | 106,78 | 111,94 | -8,03% | 1.826.075,00 |
| 03.04.2025 | 120,93 | 126,51 | 120,30 | 121,71 | -7,03% | 885.611,00 |
| 02.04.2025 | 126,72 | 133,38 | 124,99 | 130,92 | 1,88% | 624.316,00 |
| 01.04.2025 | 127,78 | 128,88 | 124,84 | 128,50 | 0,99% | 747.528,00 |
| 31.03.2025 | 131,16 | 131,16 | 125,39 | 127,24 | -4,62% | 1.262.549,00 |
| 28.03.2025 | 136,05 | 137,05 | 130,41 | 133,41 | -2,71% | 856.659,00 |
| 27.03.2025 | 138,72 | 140,89 | 136,58 | 137,12 | -1,66% | 312.693,00 |
| 26.03.2025 | 141,82 | 142,13 | 136,59 | 139,43 | -1,78% | 507.144,00 |
| 25.03.2025 | 144,78 | 147,00 | 140,20 | 141,95 | -2,20% | 730.599,00 |
| 24.03.2025 | 142,67 | 145,60 | 141,28 | 145,15 | 3,66% | 492.795,00 |
| 21.03.2025 | 136,61 | 140,39 | 135,71 | 140,02 | 0,49% | 623.146,00 |
| 20.03.2025 | 140,65 | 144,33 | 137,92 | 139,34 | -3,82% | 444.558,00 |
| 19.03.2025 | 144,12 | 146,60 | 138,01 | 144,88 | 0,37% | 721.783,00 |
| 18.03.2025 | 144,61 | 147,61 | 139,07 | 144,34 | -5,54% | 1.160.656,00 |
| 17.03.2025 | 150,42 | 153,89 | 147,99 | 152,81 | 1,45% | 481.407,00 |
| 14.03.2025 | 143,92 | 150,87 | 142,79 | 150,62 | 5,74% | 498.479,00 |
| 13.03.2025 | 145,18 | 146,65 | 140,93 | 142,44 | -2,02% | 461.701,00 |
| 12.03.2025 | 148,52 | 149,66 | 141,26 | 145,37 | -1,20% | 674.072,00 |
| 11.03.2025 | 138,54 | 148,54 | 137,56 | 147,13 | 7,35% | 962.196,00 |