120,975€
3,57%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 118,80 | 119,70 | 116,38 | 119,35 | 2,18% | - |
| 01.04.2025 | 118,45 | 118,45 | 116,80 | 116,80 | -0,34% | 22,00 |
| 31.03.2025 | 123,85 | 123,85 | 117,05 | 117,20 | -4,17% | 42,00 |
| 28.03.2025 | 125,10 | 125,10 | 122,30 | 122,30 | -4,97% | 11,00 |
| 27.03.2025 | 128,70 | 128,70 | 128,70 | 128,70 | 0,02% | 10,00 |
| 26.03.2025 | 131,35 | 133,00 | 126,78 | 128,68 | -3,18% | - |
| 25.03.2025 | 133,00 | 133,00 | 132,90 | 132,90 | 1,26% | 4,00 |
| 24.03.2025 | 131,25 | 131,25 | 131,25 | 131,25 | 3,02% | 1,00 |
| 21.03.2025 | 127,93 | 128,75 | 125,20 | 127,40 | -1,74% | - |
| 20.03.2025 | 129,65 | 129,65 | 129,65 | 129,65 | -2,50% | 1,00 |
| 19.03.2025 | 132,38 | 135,52 | 126,80 | 132,98 | -3,71% | - |
| 18.03.2025 | 138,10 | 138,10 | 138,10 | 138,10 | -1,11% | 1,00 |
| 17.03.2025 | 135,80 | 139,65 | 135,80 | 139,65 | 2,72% | 5,00 |
| 14.03.2025 | 132,40 | 137,40 | 131,10 | 135,95 | 2,45% | - |
| 13.03.2025 | 132,83 | 134,58 | 130,55 | 132,70 | 2,19% | - |
| 12.03.2025 | 129,85 | 129,85 | 129,85 | 129,85 | -3,78% | 6,00 |
| 11.03.2025 | 128,00 | 134,95 | 128,00 | 134,95 | 3,49% | 99,00 |
| 10.03.2025 | 141,45 | 141,45 | 128,05 | 130,40 | -7,25% | 151,00 |
| 07.03.2025 | 148,05 | 149,33 | 138,80 | 140,60 | -5,95% | - |
| 06.03.2025 | 149,50 | 149,50 | 149,50 | 149,50 | 2,64% | 15,00 |
| 05.03.2025 | 145,65 | 145,65 | 145,65 | 145,65 | 0,34% | 19,00 |
| 04.03.2025 | 146,90 | 146,90 | 145,15 | 145,15 | -4,69% | 19,00 |
| 03.03.2025 | 154,30 | 154,30 | 152,30 | 152,30 | 3,18% | 15,00 |
| 28.02.2025 | 149,90 | 149,90 | 147,60 | 147,60 | -6,18% | 17,00 |
| 27.02.2025 | 156,40 | 158,23 | 151,55 | 157,33 | 2,63% | - |
| 26.02.2025 | 155,70 | 155,70 | 153,30 | 153,30 | 0,33% | 160,00 |
| 25.02.2025 | 156,20 | 156,20 | 152,80 | 152,80 | -3,63% | 21,00 |
| 24.02.2025 | 153,45 | 158,55 | 153,45 | 158,55 | 2,46% | 141,00 |
| 21.02.2025 | 154,75 | 154,75 | 154,75 | 154,75 | 2,89% | 10,00 |
| 20.02.2025 | 143,25 | 150,40 | 143,25 | 150,40 | 8,99% | 37,00 |
| 19.02.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -1,71% | 10,00 |
| 18.02.2025 | 140,45 | 140,45 | 140,40 | 140,40 | 0,25% | 38,00 |
| 17.02.2025 | 139,15 | 140,05 | 139,15 | 140,05 | 1,38% | 48,00 |
| 14.02.2025 | 138,15 | 138,15 | 138,15 | 138,15 | -1,92% | 4,00 |
| 13.02.2025 | 140,85 | 140,85 | 140,85 | 140,85 | -2,83% | 52,00 |
| 12.02.2025 | 144,95 | 144,95 | 144,95 | 144,95 | -0,72% | 10,00 |
| 11.02.2025 | 148,65 | 151,02 | 145,05 | 146,00 | -3,92% | - |
| 10.02.2025 | 150,45 | 152,60 | 150,45 | 151,95 | -1,40% | 80,00 |
| 07.02.2025 | 154,30 | 156,45 | 154,10 | 154,10 | -0,16% | 118,00 |
| 06.02.2025 | 154,35 | 154,35 | 154,35 | 154,35 | -0,66% | 9,00 |
| 05.02.2025 | 153,73 | 158,68 | 152,73 | 155,38 | 1,55% | - |
| 04.02.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -3,56% | 3,00 |
| 03.02.2025 | 159,15 | 161,90 | 156,45 | 158,65 | -2,89% | 159,00 |
| 31.01.2025 | 161,20 | 163,68 | 156,73 | 163,38 | -0,92% | - |
| 30.01.2025 | 163,88 | 169,38 | 163,27 | 164,90 | 1,17% | - |
| 29.01.2025 | 166,00 | 166,00 | 163,00 | 163,00 | -2,98% | 24,00 |
| 28.01.2025 | 161,60 | 170,00 | 160,95 | 168,00 | 7,76% | 520,00 |
| 27.01.2025 | 155,30 | 155,90 | 155,30 | 155,90 | -1,80% | 193,00 |
| 24.01.2025 | 158,75 | 158,75 | 158,75 | 158,75 | -1,46% | 17,00 |
| 23.01.2025 | 160,20 | 161,20 | 156,15 | 161,10 | 0,72% | - |
| 22.01.2025 | 159,95 | 159,95 | 159,95 | 159,95 | -0,50% | 10,00 |
| 21.01.2025 | 153,60 | 160,80 | 153,60 | 160,75 | 5,48% | 291,00 |
| 20.01.2025 | 153,40 | 153,40 | 152,40 | 152,40 | -3,12% | 28,00 |
| 17.01.2025 | 157,30 | 157,30 | 157,30 | 157,30 | 3,66% | 10,00 |
| 16.01.2025 | 151,75 | 151,75 | 151,75 | 151,75 | -0,91% | 1,00 |
| 15.01.2025 | 153,15 | 153,15 | 153,15 | 153,15 | 3,39% | 1,00 |
| 14.01.2025 | 155,48 | 156,65 | 147,10 | 148,13 | -4,71% | - |
| 13.01.2025 | 151,30 | 155,45 | 148,80 | 155,45 | 4,56% | 53,00 |
| 10.01.2025 | 149,65 | 150,02 | 146,93 | 148,68 | -0,65% | - |
| 09.01.2025 | 149,88 | 150,18 | 149,27 | 149,65 | 0,47% | - |
| 08.01.2025 | 148,73 | 149,65 | 145,58 | 148,95 | -0,57% | - |
| 07.01.2025 | 148,80 | 150,70 | 147,15 | 149,80 | 1,97% | 39,00 |
| 06.01.2025 | 145,80 | 146,90 | 145,80 | 146,90 | 2,98% | 82,00 |
| 03.01.2025 | 138,30 | 142,65 | 138,30 | 142,65 | 1,57% | 5,00 |
| 02.01.2025 | 138,10 | 140,70 | 138,10 | 140,45 | 1,33% | 26,00 |
| 30.12.2024 | 139,08 | 139,73 | 138,45 | 138,60 | -0,38% | - |
| 27.12.2024 | 139,33 | 140,18 | 138,30 | 139,13 | -0,09% | - |
| 23.12.2024 | 140,00 | 140,65 | 138,80 | 139,25 | -1,68% | 140,00 |
| 20.12.2024 | 140,35 | 144,20 | 138,65 | 141,63 | 0,44% | - |
| 19.12.2024 | 140,95 | 141,00 | 138,95 | 141,00 | -4,76% | 179,00 |
| 18.12.2024 | 148,05 | 148,05 | 148,05 | 148,05 | -2,37% | 6,00 |
| 17.12.2024 | 151,65 | 151,65 | 151,65 | 151,65 | 0,00% | 1,00 |
| 16.12.2024 | 149,90 | 151,65 | 149,90 | 151,65 | 2,33% | 17,00 |
| 13.12.2024 | 149,18 | 149,40 | 146,30 | 148,20 | -0,65% | - |
| 12.12.2024 | 147,38 | 149,18 | 146,30 | 149,18 | -0,38% | - |
| 11.12.2024 | 144,70 | 149,75 | 144,70 | 149,75 | 0,60% | 11,00 |
| 10.12.2024 | 146,68 | 148,85 | 143,98 | 148,85 | 0,98% | - |
| 09.12.2024 | 144,95 | 147,40 | 143,35 | 147,40 | 8,26% | 41,00 |
| 06.12.2024 | 135,30 | 136,15 | 135,30 | 136,15 | -0,95% | 48,00 |
| 05.12.2024 | 141,50 | 142,65 | 136,38 | 137,45 | -4,00% | - |
| 04.12.2024 | 141,13 | 143,52 | 140,33 | 143,18 | 0,90% | - |
| 03.12.2024 | 142,10 | 142,10 | 141,90 | 141,90 | -1,29% | 8,00 |
| 02.12.2024 | 144,45 | 144,45 | 143,75 | 143,75 | 0,45% | 2,00 |
| 29.11.2024 | 144,10 | 144,10 | 143,10 | 143,10 | -1,99% | 44,00 |
| 28.11.2024 | 143,45 | 146,00 | 143,45 | 146,00 | 5,57% | 84,00 |
| 27.11.2024 | 138,30 | 138,30 | 138,30 | 138,30 | -0,65% | 7,00 |
| 26.11.2024 | 138,40 | 139,20 | 138,40 | 139,20 | -0,41% | 14,00 |
| 25.11.2024 | 137,88 | 140,90 | 135,88 | 139,77 | 2,55% | - |
| 22.11.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 2,23% | 10,00 |
| 21.11.2024 | 131,70 | 133,33 | 129,40 | 133,33 | 3,47% | - |
| 20.11.2024 | 128,85 | 128,85 | 128,85 | 128,85 | 7,46% | 65,00 |
| 19.11.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 3,05% | 9,00 |
| 18.11.2024 | 117,10 | 119,70 | 116,35 | 116,35 | -13,85% | 80,00 |
| 15.11.2024 | 135,05 | 135,05 | 135,05 | 135,05 | -4,05% | 1,00 |
| 14.11.2024 | 144,15 | 144,30 | 140,75 | 140,75 | 1,99% | 75,00 |
| 13.11.2024 | 138,50 | 138,50 | 135,00 | 138,00 | -1,53% | 61,00 |
| 12.11.2024 | 138,80 | 143,45 | 137,85 | 140,15 | 5,85% | 172,00 |
| 11.11.2024 | 130,85 | 132,40 | 130,85 | 132,40 | -1,52% | 27,00 |
| 08.11.2024 | 134,45 | 134,45 | 134,45 | 134,45 | 1,13% | 24,00 |
| 07.11.2024 | 135,50 | 135,50 | 132,95 | 132,95 | -1,90% | 2,00 |