109,500€
-4,53%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 112,85 | 113,85 | 110,80 | 113,85 | -0,74% | 343,00 |
| 08.05.2025 | 112,40 | 114,70 | 111,95 | 114,70 | 2,59% | 1.113,00 |
| 07.05.2025 | 115,60 | 117,18 | 110,50 | 111,80 | -8,96% | - |
| 06.05.2025 | 124,15 | 124,15 | 121,00 | 122,80 | -0,45% | - |
| 05.05.2025 | 123,35 | 123,35 | 123,35 | 123,35 | -1,60% | 1,00 |
| 02.05.2025 | 121,90 | 125,35 | 121,90 | 125,35 | 3,47% | 2,00 |
| 30.04.2025 | 122,83 | 122,90 | 118,23 | 121,15 | 2,34% | - |
| 29.04.2025 | 125,98 | 132,20 | 116,08 | 118,38 | -5,24% | - |
| 28.04.2025 | 126,78 | 130,05 | 124,93 | 124,93 | -1,63% | - |
| 25.04.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 3,42% | 20,00 |
| 24.04.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -2,89% | 1,00 |
| 23.04.2025 | 123,55 | 126,45 | 122,35 | 126,45 | 4,55% | 51,00 |
| 22.04.2025 | 115,70 | 121,40 | 115,70 | 120,95 | 2,94% | 1.043,00 |
| 17.04.2025 | 118,25 | 118,25 | 117,50 | 117,50 | 5,67% | 439,00 |
| 16.04.2025 | 111,45 | 113,00 | 110,40 | 111,20 | -0,18% | 669,00 |
| 15.04.2025 | 111,40 | 111,40 | 111,40 | 111,40 | 3,72% | 5,00 |
| 14.04.2025 | 107,40 | 107,40 | 107,40 | 107,40 | 5,66% | 12,00 |
| 11.04.2025 | 101,65 | 101,65 | 101,65 | 101,65 | -0,49% | 19,00 |
| 10.04.2025 | 102,15 | 102,15 | 102,15 | 102,15 | 5,10% | 51,00 |
| 09.04.2025 | 96,07 | 99,41 | 94,75 | 97,19 | -9,84% | - |
| 08.04.2025 | 108,65 | 108,65 | 107,80 | 107,80 | 10,18% | 25,00 |
| 07.04.2025 | 97,92 | 98,62 | 97,84 | 97,84 | -6,06% | 27,00 |
| 04.04.2025 | 105,70 | 105,70 | 100,40 | 104,15 | -4,84% | 15,00 |
| 03.04.2025 | 118,00 | 118,00 | 109,45 | 109,45 | -6,49% | 186,00 |
| 02.04.2025 | 118,10 | 118,10 | 117,05 | 117,05 | 0,21% | 31,00 |
| 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 |