147,170$
1,38%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 145,79 | 150,72 | 145,34 | 147,07 | 1,20% | 824.833,00 |
| 05.09.2024 | 144,41 | 146,24 | 142,12 | 145,33 | 0,59% | 384.003,00 |
| 04.09.2024 | 141,66 | 145,83 | 140,97 | 144,48 | 1,90% | 714.884,00 |
| 03.09.2024 | 149,08 | 151,00 | 139,41 | 141,78 | -6,06% | 969.532,00 |
| 30.08.2024 | 151,12 | 152,92 | 148,85 | 150,93 | 0,12% | 3.728.546,00 |
| 29.08.2024 | 145,65 | 152,35 | 144,52 | 150,75 | 3,66% | 731.094,00 |
| 28.08.2024 | 148,21 | 148,21 | 144,04 | 145,43 | -0,41% | 424.050,00 |
| 27.08.2024 | 146,41 | 146,41 | 142,65 | 146,03 | -0,43% | 404.684,00 |
| 26.08.2024 | 147,95 | 148,02 | 144,53 | 146,66 | -0,10% | 406.016,00 |
| 23.08.2024 | 150,40 | 150,40 | 145,03 | 146,80 | -0,92% | 481.130,00 |
| 22.08.2024 | 153,48 | 153,48 | 147,84 | 148,16 | -3,13% | 296.822,00 |
| 21.08.2024 | 151,78 | 153,82 | 149,83 | 152,95 | 1,79% | 551.041,00 |
| 20.08.2024 | 153,26 | 154,17 | 150,22 | 150,26 | -2,31% | 373.274,00 |
| 19.08.2024 | 150,00 | 156,89 | 147,74 | 153,82 | 4,25% | 955.764,00 |
| 16.08.2024 | 162,18 | 166,73 | 140,19 | 147,55 | -9,31% | 3.166.643,00 |
| 15.08.2024 | 162,34 | 165,50 | 160,48 | 162,70 | 1,50% | 421.830,00 |
| 14.08.2024 | 165,16 | 165,78 | 159,37 | 160,30 | -2,58% | 503.537,00 |
| 13.08.2024 | 163,60 | 166,25 | 160,78 | 164,54 | 0,59% | 659.587,00 |
| 12.08.2024 | 165,75 | 165,75 | 160,71 | 163,58 | -0,96% | 452.128,00 |
| 09.08.2024 | 166,85 | 166,85 | 163,47 | 165,16 | -0,99% | 450.623,00 |
| 08.08.2024 | 163,05 | 166,97 | 159,86 | 166,81 | 2,66% | 773.202,00 |
| 07.08.2024 | 163,51 | 168,22 | 161,05 | 162,50 | -0,77% | 709.344,00 |
| 06.08.2024 | 162,48 | 167,80 | 160,97 | 163,75 | 0,80% | 640.595,00 |
| 05.08.2024 | 150,94 | 163,27 | 150,94 | 162,45 | 0,48% | 686.327,00 |
| 02.08.2024 | 161,21 | 162,71 | 152,15 | 161,67 | -2,41% | 1.005.267,00 |
| 01.08.2024 | 168,52 | 172,65 | 162,83 | 165,67 | -1,16% | 964.147,00 |
| 31.07.2024 | 160,97 | 170,69 | 159,07 | 167,62 | 4,31% | 1.567.633,00 |
| 30.07.2024 | 152,68 | 161,53 | 148,87 | 160,69 | 16,44% | 2.249.862,00 |
| 29.07.2024 | 140,41 | 141,02 | 136,41 | 138,00 | -1,98% | 1.128.642,00 |
| 26.07.2024 | 134,91 | 143,77 | 134,35 | 140,79 | 6,41% | 1.122.092,00 |
| 25.07.2024 | 130,84 | 137,98 | 127,74 | 132,31 | 0,70% | 650.930,00 |
| 24.07.2024 | 133,51 | 135,92 | 131,16 | 131,39 | -0,97% | 921.874,00 |
| 23.07.2024 | 140,26 | 140,26 | 131,40 | 132,68 | 2,39% | 874.931,00 |
| 22.07.2024 | 125,50 | 129,68 | 122,89 | 129,58 | 4,66% | 489.042,00 |
| 19.07.2024 | 127,51 | 127,51 | 121,30 | 123,81 | -2,99% | 847.033,00 |
| 18.07.2024 | 131,35 | 137,51 | 124,62 | 127,63 | -3,54% | 1.208.277,00 |
| 17.07.2024 | 132,99 | 136,38 | 131,11 | 132,31 | -1,99% | 832.307,00 |
| 16.07.2024 | 124,27 | 135,04 | 122,90 | 135,00 | 10,11% | 830.428,00 |
| 15.07.2024 | 125,92 | 128,87 | 122,21 | 122,60 | -2,64% | 517.295,00 |
| 12.07.2024 | 126,17 | 129,16 | 123,68 | 125,92 | -0,20% | 477.762,00 |
| 11.07.2024 | 123,10 | 128,67 | 121,76 | 126,17 | 4,32% | 628.308,00 |
| 10.07.2024 | 121,50 | 121,97 | 118,48 | 120,95 | 0,11% | 678.783,00 |
| 09.07.2024 | 120,00 | 120,98 | 117,63 | 120,82 | 0,86% | 856.659,00 |
| 08.07.2024 | 121,63 | 122,75 | 117,85 | 119,79 | -0,24% | 665.326,00 |
| 05.07.2024 | 120,86 | 121,81 | 119,76 | 120,08 | -0,57% | 577.571,00 |
| 03.07.2024 | 122,02 | 123,79 | 120,56 | 120,77 | 0,52% | 277.299,00 |
| 02.07.2024 | 123,30 | 124,91 | 120,05 | 120,14 | -2,58% | 526.266,00 |
| 01.07.2024 | 125,94 | 127,65 | 122,27 | 123,32 | -2,17% | 561.515,00 |
| 28.06.2024 | 126,77 | 128,46 | 124,09 | 126,06 | -0,42% | 1.166.584,00 |
| 27.06.2024 | 126,45 | 127,84 | 126,06 | 126,59 | -0,32% | 575.693,00 |
| 26.06.2024 | 126,74 | 129,23 | 124,80 | 127,00 | 3,13% | 1.298.327,00 |
| 25.06.2024 | 123,08 | 123,64 | 120,97 | 123,15 | -0,38% | 638.962,00 |
| 24.06.2024 | 124,71 | 129,11 | 123,61 | 123,62 | -1,36% | 799.413,00 |
| 21.06.2024 | 121,10 | 125,40 | 120,50 | 125,32 | 4,43% | 1.505.719,00 |
| 20.06.2024 | 120,91 | 121,39 | 113,50 | 120,00 | -2,44% | 1.625.446,00 |
| 18.06.2024 | 122,87 | 125,29 | 121,16 | 123,00 | -1,09% | 1.030.781,00 |
| 17.06.2024 | 127,60 | 129,86 | 123,37 | 124,35 | -1,01% | 1.171.976,00 |
| 14.06.2024 | 125,45 | 126,41 | 122,92 | 125,62 | -0,25% | 1.414.602,00 |
| 13.06.2024 | 136,00 | 138,26 | 125,02 | 125,94 | -11,81% | 2.138.597,00 |
| 12.06.2024 | 144,37 | 144,44 | 141,01 | 142,81 | 1,51% | 494.483,00 |
| 11.06.2024 | 140,52 | 142,89 | 138,42 | 140,68 | -0,28% | 692.816,00 |
| 10.06.2024 | 143,07 | 144,74 | 141,05 | 141,08 | -3,22% | 793.912,00 |
| 07.06.2024 | 146,85 | 148,09 | 145,08 | 145,78 | -1,86% | 591.041,00 |
| 06.06.2024 | 150,70 | 154,02 | 148,29 | 148,54 | -1,43% | 620.347,00 |
| 05.06.2024 | 148,85 | 153,54 | 144,84 | 150,70 | 2,00% | 538.225,00 |
| 04.06.2024 | 150,18 | 150,91 | 147,13 | 147,75 | -1,73% | 303.010,00 |
| 03.06.2024 | 150,61 | 153,11 | 148,49 | 150,35 | 0,85% | 435.129,00 |
| 31.05.2024 | 149,89 | 151,38 | 147,48 | 149,09 | 0,61% | 875.140,00 |
| 30.05.2024 | 149,99 | 150,65 | 147,00 | 148,18 | -2,55% | 702.028,00 |
| 29.05.2024 | 153,84 | 155,30 | 150,76 | 152,06 | -3,04% | 477.435,00 |
| 28.05.2024 | 159,29 | 159,56 | 153,77 | 156,82 | -0,85% | 672.651,00 |
| 24.05.2024 | 158,78 | 159,80 | 157,21 | 158,16 | -0,39% | 362.382,00 |
| 23.05.2024 | 165,46 | 166,46 | 158,27 | 158,78 | -3,85% | 429.661,00 |
| 22.05.2024 | 166,92 | 169,08 | 164,36 | 165,13 | -1,06% | 445.475,00 |
| 21.05.2024 | 170,92 | 171,75 | 165,54 | 166,90 | -2,84% | 358.400,00 |
| 20.05.2024 | 171,62 | 174,36 | 170,92 | 171,78 | -0,09% | 319.753,00 |
| 17.05.2024 | 170,81 | 172,11 | 168,51 | 171,94 | 0,53% | 456.301,00 |
| 16.05.2024 | 174,93 | 175,99 | 170,82 | 171,03 | -2,84% | 430.952,00 |
| 15.05.2024 | 174,42 | 176,94 | 172,53 | 176,03 | 2,06% | 467.337,00 |
| 14.05.2024 | 165,73 | 173,35 | 164,51 | 172,48 | 5,60% | 553.511,00 |
| 13.05.2024 | 166,80 | 169,62 | 163,07 | 163,34 | -2,08% | 390.761,00 |
| 10.05.2024 | 164,70 | 167,43 | 163,83 | 166,81 | 1,21% | 337.488,00 |
| 09.05.2024 | 165,35 | 166,38 | 161,77 | 164,82 | -0,41% | 386.539,00 |
| 08.05.2024 | 165,94 | 168,30 | 165,07 | 165,50 | -1,32% | 323.878,00 |
| 07.05.2024 | 168,34 | 169,22 | 165,99 | 167,72 | -0,19% | 528.435,00 |
| 06.05.2024 | 168,68 | 168,68 | 165,91 | 168,04 | 0,59% | 397.594,00 |
| 03.05.2024 | 170,10 | 172,00 | 166,43 | 167,05 | 0,44% | 454.984,00 |
| 02.05.2024 | 160,61 | 166,71 | 155,48 | 166,31 | 5,13% | 776.683,00 |
| 01.05.2024 | 159,00 | 164,15 | 151,82 | 158,20 | -3,81% | 854.386,00 |
| 30.04.2024 | 164,54 | 168,28 | 164,01 | 164,46 | -1,01% | 675.331,00 |
| 29.04.2024 | 167,91 | 168,96 | 163,22 | 166,14 | -0,26% | 422.140,00 |
| 26.04.2024 | 165,66 | 168,46 | 165,05 | 166,58 | 0,56% | 341.269,00 |
| 25.04.2024 | 166,21 | 168,11 | 163,23 | 165,66 | -1,31% | 238.737,00 |
| 24.04.2024 | 169,82 | 173,48 | 165,91 | 167,86 | -2,00% | 555.849,00 |
| 23.04.2024 | 166,49 | 174,30 | 165,44 | 171,28 | 8,76% | 928.133,00 |
| 22.04.2024 | 158,03 | 159,70 | 154,87 | 157,48 | 0,22% | 292.250,00 |
| 19.04.2024 | 157,63 | 159,41 | 156,33 | 157,14 | 0,06% | 386.770,00 |
| 18.04.2024 | 154,59 | 159,35 | 152,19 | 157,05 | -2,40% | 689.797,00 |
| 17.04.2024 | 165,22 | 169,21 | 160,16 | 160,91 | -2,03% | 467.533,00 |
| 16.04.2024 | 165,96 | 166,21 | 160,91 | 164,25 | -1,31% | 561.342,00 |