98,840€
-4,13%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 101,30 | 101,30 | 98,22 | 98,22 | -4,73% | 88,00 |
| 11.03.2026 | 104,90 | 106,08 | 102,58 | 103,10 | -6,82% | - |
| 10.03.2026 | 110,65 | 110,65 | 110,65 | 110,65 | 5,83% | 180,00 |
| 09.03.2026 | 104,55 | 104,55 | 104,55 | 104,55 | 1,50% | 1,00 |
| 06.03.2026 | 103,00 | 103,00 | 103,00 | 103,00 | -2,78% | 20,00 |
| 05.03.2026 | 105,95 | 105,95 | 105,95 | 105,95 | -0,70% | 10,00 |
| 04.03.2026 | 106,70 | 106,70 | 106,70 | 106,70 | 0,90% | 34,00 |
| 03.03.2026 | 105,75 | 105,75 | 105,75 | 105,75 | -2,89% | 9,00 |
| 02.03.2026 | 108,00 | 108,90 | 108,00 | 108,90 | -0,27% | 36,00 |
| 27.02.2026 | 112,58 | 113,90 | 108,80 | 109,20 | -2,37% | - |
| 26.02.2026 | 111,85 | 111,85 | 111,85 | 111,85 | -1,37% | 100,00 |
| 25.02.2026 | 113,45 | 113,45 | 113,35 | 113,40 | -1,48% | 301,00 |
| 24.02.2026 | 107,65 | 115,10 | 107,65 | 115,10 | 1,10% | 50,00 |
| 23.02.2026 | 115,10 | 115,40 | 113,85 | 113,85 | -2,34% | 11,00 |
| 20.02.2026 | 116,95 | 118,30 | 115,23 | 116,58 | 2,01% | - |
| 19.02.2026 | 117,10 | 117,38 | 113,65 | 114,28 | -2,31% | - |
| 18.02.2026 | 114,53 | 117,45 | 114,05 | 116,98 | 2,32% | - |
| 17.02.2026 | 115,10 | 117,15 | 111,85 | 114,33 | -0,07% | - |
| 16.02.2026 | 116,10 | 116,10 | 114,40 | 114,40 | -1,17% | 2,00 |
| 13.02.2026 | 111,65 | 117,25 | 111,53 | 115,75 | 3,67% | - |
| 12.02.2026 | 116,80 | 116,80 | 110,65 | 111,65 | -5,02% | 247,00 |
| 11.02.2026 | 120,33 | 122,60 | 115,83 | 117,55 | -3,05% | - |
| 10.02.2026 | 121,25 | 121,25 | 121,25 | 121,25 | 4,53% | 25,00 |
| 09.02.2026 | 120,65 | 120,65 | 116,00 | 116,00 | -2,77% | 102,00 |
| 06.02.2026 | 119,15 | 119,30 | 119,15 | 119,30 | 1,23% | 42,00 |
| 05.02.2026 | 122,95 | 122,95 | 117,85 | 117,85 | -6,97% | 24,00 |
| 04.02.2026 | 127,33 | 129,10 | 125,60 | 126,68 | -5,40% | - |
| 03.02.2026 | 129,00 | 133,90 | 129,00 | 133,90 | 4,81% | 48,00 |
| 02.02.2026 | 128,00 | 128,00 | 124,00 | 127,75 | -1,29% | 27,00 |
| 30.01.2026 | 129,98 | 131,38 | 129,35 | 129,43 | -0,02% | - |
| 29.01.2026 | 130,52 | 133,95 | 128,05 | 129,45 | -4,22% | - |
| 28.01.2026 | 136,55 | 137,52 | 133,43 | 135,15 | -0,28% | - |
| 27.01.2026 | 137,65 | 137,85 | 135,25 | 135,52 | -3,02% | - |
| 26.01.2026 | 137,10 | 140,30 | 136,33 | 139,75 | -3,05% | - |
| 23.01.2026 | 144,15 | 144,15 | 144,15 | 144,15 | -0,48% | 1,00 |
| 22.01.2026 | 144,85 | 144,85 | 142,85 | 144,85 | 0,03% | 154,00 |
| 21.01.2026 | 143,95 | 144,80 | 143,95 | 144,80 | 3,65% | 22,00 |
| 20.01.2026 | 136,90 | 140,10 | 133,77 | 139,70 | 1,27% | - |
| 19.01.2026 | 138,20 | 138,52 | 137,90 | 137,95 | -0,68% | - |
| 16.01.2026 | 138,90 | 138,90 | 138,90 | 138,90 | 1,39% | 20,00 |
| 15.01.2026 | 141,65 | 141,65 | 137,00 | 137,00 | -3,56% | 2,00 |
| 14.01.2026 | 142,25 | 142,25 | 138,00 | 142,05 | -3,14% | 192,00 |
| 13.01.2026 | 145,05 | 146,65 | 145,05 | 146,65 | 2,52% | 2,00 |
| 12.01.2026 | 141,30 | 143,05 | 139,60 | 143,05 | 0,10% | 64,00 |
| 09.01.2026 | 142,90 | 142,90 | 142,90 | 142,90 | -0,14% | 80,00 |
| 08.01.2026 | 141,65 | 143,10 | 141,65 | 143,10 | -4,63% | 350,00 |
| 07.01.2026 | 150,05 | 150,05 | 150,05 | 150,05 | 1,51% | 1,00 |
| 06.01.2026 | 144,48 | 149,80 | 144,15 | 147,83 | 3,01% | - |
| 05.01.2026 | 139,65 | 143,50 | 139,65 | 143,50 | 0,91% | 19,00 |
| 02.01.2026 | 142,20 | 142,20 | 142,20 | 142,20 | 1,75% | 1,00 |
| 30.12.2025 | 139,80 | 141,80 | 139,75 | 139,75 | -1,10% | 11,00 |
| 29.12.2025 | 141,30 | 141,30 | 141,30 | 141,30 | 1,65% | 50,00 |
| 23.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 1,35% | - |
| 22.12.2025 | 137,15 | 137,15 | 137,15 | 137,15 | 1,84% | - |
| 19.12.2025 | 134,83 | 134,85 | 134,68 | 134,68 | -0,35% | - |
| 18.12.2025 | 133,80 | 138,18 | 133,52 | 135,15 | -0,18% | - |
| 17.12.2025 | 134,98 | 137,10 | 133,48 | 135,40 | 0,20% | - |
| 16.12.2025 | 136,25 | 136,63 | 132,60 | 135,13 | 0,15% | - |
| 15.12.2025 | 134,50 | 135,73 | 133,58 | 134,93 | -1,68% | - |
| 12.12.2025 | 138,08 | 138,58 | 137,23 | 137,23 | -1,28% | - |
| 11.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,02% | 14,00 |
| 10.12.2025 | 138,02 | 141,55 | 137,90 | 138,98 | -0,02% | - |
| 09.12.2025 | 140,10 | 140,10 | 139,00 | 139,00 | 0,91% | 575,00 |
| 08.12.2025 | 141,20 | 141,20 | 137,75 | 137,75 | -2,41% | 23,00 |
| 05.12.2025 | 141,15 | 141,15 | 141,15 | 141,15 | -1,12% | 8,00 |
| 04.12.2025 | 142,70 | 142,75 | 142,70 | 142,75 | -1,92% | 32,00 |
| 03.12.2025 | 145,55 | 145,55 | 145,55 | 145,55 | 0,92% | 10,00 |
| 02.12.2025 | 143,52 | 145,15 | 140,83 | 144,23 | 0,44% | - |
| 01.12.2025 | 146,95 | 146,95 | 143,10 | 143,60 | -3,05% | 87,00 |
| 28.11.2025 | 148,08 | 148,48 | 148,08 | 148,13 | 0,53% | - |
| 27.11.2025 | 147,58 | 147,68 | 147,23 | 147,35 | 0,07% | - |
| 26.11.2025 | 148,95 | 149,20 | 145,73 | 147,25 | -1,74% | - |
| 25.11.2025 | 149,85 | 149,85 | 149,00 | 149,85 | 5,34% | 15,00 |
| 24.11.2025 | 142,25 | 142,25 | 142,25 | 142,25 | 5,53% | 13,00 |
| 21.11.2025 | 135,20 | 135,20 | 134,40 | 134,80 | -0,77% | 50,00 |
| 20.11.2025 | 138,40 | 138,55 | 135,85 | 135,85 | 3,35% | 105,00 |
| 19.11.2025 | 132,35 | 133,05 | 130,08 | 131,45 | 0,31% | - |
| 18.11.2025 | 127,75 | 131,05 | 127,75 | 131,05 | -1,19% | 17,00 |
| 17.11.2025 | 131,75 | 132,95 | 129,52 | 132,63 | -0,09% | - |
| 14.11.2025 | 127,60 | 132,75 | 122,00 | 132,75 | 0,57% | 158,00 |
| 13.11.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -1,33% | 8,00 |
| 12.11.2025 | 132,45 | 135,10 | 132,15 | 133,77 | 2,57% | - |
| 11.11.2025 | 125,85 | 130,73 | 124,80 | 130,43 | 1,62% | - |
| 10.11.2025 | 122,85 | 128,35 | 122,85 | 128,35 | 4,43% | 56,00 |
| 07.11.2025 | 124,75 | 124,75 | 122,15 | 122,90 | -1,64% | 28,00 |
| 06.11.2025 | 124,95 | 124,95 | 124,95 | 124,95 | -0,99% | 5,00 |
| 05.11.2025 | 127,30 | 127,30 | 126,20 | 126,20 | -2,25% | 25,00 |
| 04.11.2025 | 129,10 | 129,10 | 129,10 | 129,10 | -0,39% | 15,00 |
| 03.11.2025 | 129,75 | 129,75 | 129,00 | 129,60 | 2,53% | 92,00 |
| 31.10.2025 | 126,40 | 126,40 | 126,40 | 126,40 | -2,26% | 3,00 |
| 30.10.2025 | 128,35 | 129,73 | 125,85 | 129,33 | -2,38% | - |
| 29.10.2025 | 130,08 | 132,63 | 128,20 | 132,48 | 0,36% | - |
| 28.10.2025 | 141,85 | 141,95 | 132,00 | 132,00 | -8,78% | 78,00 |
| 27.10.2025 | 144,70 | 144,70 | 144,70 | 144,70 | 0,14% | 188,00 |
| 24.10.2025 | 143,40 | 144,50 | 143,40 | 144,50 | 5,47% | 23,00 |
| 23.10.2025 | 134,45 | 139,10 | 134,45 | 137,00 | 1,93% | 49,00 |
| 22.10.2025 | 134,40 | 134,40 | 134,40 | 134,40 | 0,19% | 15,00 |
| 21.10.2025 | 134,15 | 134,15 | 134,15 | 134,15 | 1,28% | 11,00 |
| 20.10.2025 | 130,20 | 132,45 | 130,20 | 132,45 | 0,91% | 40,00 |
| 17.10.2025 | 131,50 | 131,50 | 131,25 | 131,25 | -0,91% | 51,00 |