174,970$
-7,67%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 189,70 | 194,25 | 174,29 | 174,97 | -7,67% | 95.903,00 |
| 05.10.2026 | 178,75 | 191,26 | 178,61 | 189,50 | 4,29% | 1.423.517,00 |
| 02.10.2026 | 179,32 | 186,52 | 178,00 | 181,70 | 2,46% | 1.460.471,00 |
| 01.10.2026 | 194,00 | 194,00 | 177,12 | 177,33 | -7,77% | 1.945.674,00 |
| 30.09.2026 | 193,09 | 195,61 | 190,97 | 192,27 | -1,21% | 701.293,00 |
| 29.09.2026 | 196,00 | 196,65 | 190,98 | 194,62 | 0,27% | 1.135.004,00 |
| 28.09.2026 | 187,25 | 198,87 | 187,11 | 194,09 | 2,32% | 1.519.615,00 |
| 25.09.2026 | 189,92 | 191,51 | 186,91 | 189,68 | -0,40% | 1.502.366,00 |
| 24.09.2026 | 184,10 | 192,49 | 183,75 | 190,45 | 3,22% | 1.572.244,00 |
| 23.09.2026 | 186,38 | 188,95 | 181,71 | 184,51 | -1,20% | 934.688,00 |
| 22.09.2026 | 180,72 | 188,20 | 180,00 | 186,75 | 3,36% | 1.159.790,00 |
| 21.09.2026 | 176,89 | 182,25 | 176,22 | 180,69 | 2,15% | 857.246,00 |
| 18.09.2026 | 179,10 | 179,10 | 176,29 | 176,89 | -0,73% | 1.359.746,00 |
| 17.09.2026 | 174,93 | 178,65 | 173,24 | 178,19 | 3,13% | 1.085.983,00 |
| 16.09.2026 | 174,90 | 178,55 | 171,66 | 172,79 | -1,11% | 826.515,00 |
| 15.09.2026 | 168,27 | 175,86 | 168,27 | 174,73 | 4,01% | 890.120,00 |
| 14.09.2026 | 166,74 | 168,42 | 162,10 | 168,00 | 1,71% | 514.399,00 |
| 11.09.2026 | 166,72 | 168,06 | 164,02 | 165,18 | 0,27% | 944.558,00 |
| 10.09.2026 | 162,69 | 165,04 | 161,14 | 164,74 | -0,19% | 949.093,00 |
| 09.09.2026 | 168,53 | 169,52 | 162,46 | 165,05 | -2,03% | 1.080.758,00 |
| 08.09.2026 | 168,05 | 172,95 | 166,32 | 168,47 | 0,52% | 779.439,00 |
| 04.09.2026 | 167,26 | 169,51 | 165,00 | 167,60 | -1,20% | 806.066,00 |
| 03.09.2026 | 174,76 | 175,52 | 167,54 | 169,63 | -1,91% | 1.325.271,00 |
| 02.09.2026 | 171,77 | 176,87 | 168,58 | 172,94 | 1,72% | 959.331,00 |
| 01.09.2026 | 180,70 | 182,57 | 167,42 | 170,02 | -6,06% | 1.401.059,00 |
| 31.08.2026 | 174,17 | 181,07 | 174,01 | 180,98 | 2,67% | 790.958,00 |
| 28.08.2026 | 179,76 | 181,35 | 175,70 | 176,27 | -3,16% | 818.718,00 |
| 27.08.2026 | 180,38 | 183,09 | 179,14 | 182,03 | 0,96% | 611.892,00 |
| 26.08.2026 | 180,14 | 183,43 | 179,47 | 180,30 | -0,77% | 539.037,00 |
| 25.08.2026 | 181,62 | 185,34 | 178,98 | 181,69 | 0,01% | 1.142.336,00 |
| 24.08.2026 | 180,60 | 183,05 | 176,28 | 181,68 | 0,30% | 1.478.978,00 |
| 21.08.2026 | 179,66 | 182,43 | 175,75 | 181,13 | 0,50% | 1.097.219,00 |
| 20.08.2026 | 174,61 | 188,73 | 173,87 | 180,22 | 2,19% | 1.591.304,00 |
| 19.08.2026 | 172,74 | 179,87 | 172,74 | 176,36 | 6,15% | 1.898.644,00 |
| 18.08.2026 | 168,01 | 168,03 | 164,83 | 166,15 | -1,73% | 462.720,00 |
| 17.08.2026 | 166,25 | 169,50 | 164,62 | 169,07 | 1,34% | 655.196,00 |
| 14.08.2026 | 167,49 | 168,02 | 165,05 | 166,83 | -0,43% | 598.130,00 |
| 13.08.2026 | 167,19 | 168,37 | 161,90 | 167,55 | 1,14% | 762.286,00 |
| 12.08.2026 | 165,21 | 166,96 | 162,36 | 165,65 | 0,55% | 833.920,00 |
| 11.08.2026 | 163,41 | 168,20 | 161,02 | 164,74 | 0,96% | 989.268,00 |
| 10.08.2026 | 163,06 | 166,43 | 161,77 | 163,17 | -0,45% | 770.734,00 |
| 07.08.2026 | 160,00 | 164,97 | 159,44 | 163,90 | 2,80% | 950.498,00 |
| 06.08.2026 | 156,21 | 162,37 | 156,09 | 159,44 | 0,49% | 1.212.100,00 |
| 05.08.2026 | 150,00 | 158,95 | 149,94 | 158,67 | 5,86% | 1.281.121,00 |
| 04.08.2026 | 146,76 | 149,97 | 142,29 | 149,88 | 1,92% | 1.195.948,00 |
| 03.08.2026 | 142,06 | 147,38 | 140,78 | 147,06 | 4,29% | 1.010.517,00 |
| 31.07.2026 | 143,81 | 145,00 | 139,40 | 141,01 | -1,84% | 875.270,00 |
| 30.07.2026 | 143,07 | 144,18 | 139,98 | 143,66 | 1,72% | 1.031.945,00 |
| 29.07.2026 | 144,24 | 149,73 | 140,27 | 141,23 | -2,79% | 1.513.967,00 |
| 28.07.2026 | 139,70 | 154,00 | 137,35 | 145,28 | 10,99% | 2.453.165,00 |
| 27.07.2026 | 131,87 | 133,36 | 130,03 | 130,89 | -0,81% | 1.456.270,00 |
| 24.07.2026 | 138,13 | 138,13 | 131,82 | 131,96 | -4,11% | 1.359.904,00 |
| 23.07.2026 | 144,23 | 148,37 | 132,28 | 137,61 | -1,76% | 2.736.462,00 |
| 22.07.2026 | 131,76 | 142,48 | 131,17 | 140,08 | 2,24% | 2.685.280,00 |
| 21.07.2026 | 131,95 | 138,07 | 129,00 | 137,01 | -5,91% | 2.102.231,00 |
| 20.07.2026 | 147,35 | 149,38 | 144,36 | 145,62 | -1,11% | 887.483,00 |
| 17.07.2026 | 147,11 | 149,06 | 143,88 | 147,25 | -0,96% | 912.389,00 |
| 16.07.2026 | 148,62 | 150,90 | 147,36 | 148,67 | 0,41% | 828.959,00 |
| 15.07.2026 | 147,69 | 149,14 | 146,25 | 148,06 | 0,63% | 880.899,00 |
| 14.07.2026 | 143,88 | 147,25 | 142,89 | 147,14 | 1,56% | 523.042,00 |
| 13.07.2026 | 142,80 | 146,69 | 141,64 | 144,88 | 0,44% | 752.703,00 |
| 10.07.2026 | 144,35 | 145,19 | 141,84 | 144,24 | 0,20% | 476.012,00 |
| 09.07.2026 | 138,27 | 144,48 | 136,78 | 143,95 | 4,69% | 667.100,00 |
| 08.07.2026 | 137,67 | 138,88 | 135,08 | 137,50 | -1,61% | 689.022,00 |
| 07.07.2026 | 144,58 | 144,58 | 137,61 | 139,75 | -1,21% | 606.269,00 |
| 06.07.2026 | 140,48 | 142,24 | 137,11 | 141,45 | -0,67% | 666.682,00 |
| 02.07.2026 | 139,90 | 143,16 | 139,90 | 142,40 | 2,40% | 985.760,00 |
| 01.07.2026 | 137,15 | 140,62 | 134,68 | 139,06 | 1,97% | 1.140.238,00 |
| 30.06.2026 | 136,59 | 138,85 | 134,01 | 136,37 | -0,46% | 1.106.102,00 |
| 29.06.2026 | 142,81 | 144,72 | 135,72 | 137,00 | -6,81% | 1.794.152,00 |
| 26.06.2026 | 143,98 | 147,59 | 143,98 | 147,01 | 1,14% | 1.966.213,00 |
| 25.06.2026 | 143,00 | 149,05 | 141,84 | 145,35 | 5,02% | 1.948.975,00 |
| 24.06.2026 | 128,19 | 140,32 | 128,09 | 138,40 | 9,50% | 1.372.709,00 |
| 23.06.2026 | 128,16 | 130,73 | 124,85 | 126,39 | -0,22% | 856.499,00 |
| 22.06.2026 | 131,13 | 133,74 | 125,44 | 126,67 | -4,05% | 824.733,00 |
| 18.06.2026 | 131,40 | 133,57 | 127,48 | 132,02 | -1,18% | 1.236.920,00 |
| 17.06.2026 | 132,90 | 136,54 | 130,71 | 133,59 | 1,50% | 1.315.784,00 |
| 16.06.2026 | 131,32 | 134,11 | 129,70 | 131,62 | 0,57% | 612.284,00 |
| 15.06.2026 | 133,71 | 134,59 | 130,42 | 130,87 | 0,21% | 632.685,00 |
| 12.06.2026 | 133,58 | 135,73 | 130,43 | 130,59 | -2,07% | 1.338.022,00 |
| 11.06.2026 | 130,93 | 133,95 | 129,77 | 133,35 | 1,97% | 641.409,00 |
| 10.06.2026 | 128,57 | 135,07 | 126,84 | 130,77 | 0,52% | 1.212.340,00 |
| 09.06.2026 | 127,49 | 132,25 | 127,42 | 130,10 | 3,81% | 1.466.588,00 |
| 08.06.2026 | 123,57 | 126,48 | 121,21 | 125,33 | 2,47% | 740.959,00 |
| 05.06.2026 | 122,89 | 128,36 | 121,69 | 122,31 | -3,41% | 693.725,00 |
| 04.06.2026 | 121,80 | 128,46 | 121,73 | 126,63 | 4,03% | 1.190.177,00 |
| 03.06.2026 | 119,40 | 122,32 | 117,59 | 121,73 | 0,50% | 663.233,00 |
| 02.06.2026 | 122,18 | 122,41 | 119,21 | 121,13 | -1,59% | 769.571,00 |
| 01.06.2026 | 122,58 | 124,01 | 118,52 | 123,09 | -0,69% | 687.535,00 |
| 29.05.2026 | 122,82 | 125,60 | 121,81 | 123,95 | 0,99% | 925.602,00 |
| 28.05.2026 | 113,13 | 126,68 | 113,04 | 122,73 | 8,45% | 1.583.902,00 |
| 27.05.2026 | 115,15 | 118,20 | 112,00 | 113,17 | -1,71% | 1.125.165,00 |
| 26.05.2026 | 116,61 | 117,00 | 112,41 | 115,14 | 0,07% | 799.915,00 |
| 22.05.2026 | 113,50 | 116,00 | 112,37 | 115,06 | 1,50% | 722.881,00 |
| 21.05.2026 | 110,90 | 114,83 | 109,38 | 113,36 | 1,45% | 1.042.652,00 |
| 20.05.2026 | 109,00 | 111,88 | 103,63 | 111,74 | 2,98% | 1.168.940,00 |
| 19.05.2026 | 105,00 | 110,10 | 103,50 | 108,51 | 4,18% | 2.216.926,00 |
| 18.05.2026 | 103,70 | 106,38 | 102,48 | 104,16 | 1,25% | 1.558.253,00 |
| 15.05.2026 | 104,46 | 107,75 | 102,55 | 102,87 | -0,45% | 2.307.275,00 |
| 14.05.2026 | 107,03 | 107,75 | 100,99 | 103,34 | -3,43% | 2.010.732,00 |