161,150€
5,74%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 138,73 | 141,15 | 131,50 | 135,52 | 2,52% | - |
| 05.11.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 4,34% | 4,00 |
| 04.11.2024 | 126,15 | 126,70 | 125,50 | 126,70 | 0,80% | 31,00 |
| 01.11.2024 | 125,10 | 127,15 | 125,10 | 125,70 | -0,79% | 52,00 |
| 31.10.2024 | 123,95 | 126,70 | 123,95 | 126,70 | -0,24% | 80,00 |
| 30.10.2024 | 124,73 | 128,02 | 124,10 | 127,00 | 1,24% | - |
| 29.10.2024 | 125,45 | 125,45 | 125,45 | 125,45 | -0,55% | 40,00 |
| 28.10.2024 | 126,15 | 126,15 | 126,15 | 126,15 | 0,22% | 14,00 |
| 25.10.2024 | 125,05 | 126,48 | 124,48 | 125,88 | -0,45% | - |
| 24.10.2024 | 126,50 | 126,50 | 126,45 | 126,45 | -1,48% | 31,00 |
| 23.10.2024 | 134,20 | 134,20 | 128,35 | 128,35 | -3,31% | 46,00 |
| 22.10.2024 | 138,20 | 138,20 | 132,75 | 132,75 | -1,68% | 25,00 |
| 21.10.2024 | 135,38 | 135,68 | 132,93 | 135,02 | 2,25% | - |
| 18.10.2024 | 132,00 | 132,05 | 132,00 | 132,05 | -3,19% | 21,00 |
| 17.10.2024 | 129,15 | 136,40 | 129,15 | 136,40 | 4,72% | 155,00 |
| 16.10.2024 | 132,10 | 133,00 | 130,25 | 130,25 | -2,83% | 270,00 |
| 15.10.2024 | 131,30 | 134,30 | 128,70 | 134,05 | 6,39% | - |
| 14.10.2024 | 126,00 | 126,00 | 126,00 | 126,00 | 3,28% | 5,00 |
| 11.10.2024 | 122,00 | 122,00 | 122,00 | 122,00 | -1,33% | 10,00 |
| 10.10.2024 | 123,85 | 123,85 | 123,65 | 123,65 | 0,20% | 28,00 |
| 09.10.2024 | 122,80 | 124,30 | 122,80 | 123,40 | -0,34% | 53,00 |
| 08.10.2024 | 124,15 | 124,63 | 122,80 | 123,83 | -0,38% | - |
| 07.10.2024 | 124,30 | 124,30 | 124,30 | 124,30 | -2,89% | 1,00 |
| 04.10.2024 | 126,00 | 129,83 | 125,93 | 128,00 | 0,53% | - |
| 03.10.2024 | 129,55 | 129,65 | 126,78 | 127,33 | -3,54% | - |
| 02.10.2024 | 130,98 | 133,00 | 128,40 | 132,00 | -0,83% | - |
| 01.10.2024 | 134,55 | 134,55 | 133,10 | 133,10 | 2,01% | 3,00 |
| 30.09.2024 | 130,40 | 131,85 | 129,85 | 130,48 | -0,84% | - |
| 27.09.2024 | 131,85 | 132,25 | 129,48 | 131,58 | -1,50% | - |
| 26.09.2024 | 125,65 | 133,90 | 125,08 | 133,58 | 6,84% | - |
| 25.09.2024 | 127,15 | 131,05 | 124,25 | 125,03 | -2,13% | - |
| 24.09.2024 | 125,35 | 127,75 | 125,35 | 127,75 | -1,31% | 21,00 |
| 23.09.2024 | 129,45 | 129,45 | 129,45 | 129,45 | 0,98% | 1,00 |
| 20.09.2024 | 130,38 | 131,15 | 126,23 | 128,20 | -0,08% | - |
| 19.09.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 3,45% | 17,00 |
| 18.09.2024 | 122,83 | 124,73 | 122,48 | 124,03 | -0,02% | - |
| 17.09.2024 | 125,05 | 126,65 | 124,05 | 124,05 | -2,21% | 31,00 |
| 16.09.2024 | 126,85 | 126,85 | 126,85 | 126,85 | -1,00% | 1,00 |
| 13.09.2024 | 128,33 | 129,70 | 127,58 | 128,13 | 0,73% | - |
| 12.09.2024 | 130,35 | 131,13 | 125,73 | 127,20 | -2,15% | - |
| 11.09.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -2,33% | 20,00 |
| 10.09.2024 | 130,33 | 133,18 | 129,60 | 133,10 | 0,80% | - |
| 09.09.2024 | 133,95 | 133,95 | 132,05 | 132,05 | 0,99% | 2,00 |
| 06.09.2024 | 130,75 | 130,75 | 130,75 | 130,75 | 3,36% | 16,00 |
| 05.09.2024 | 129,30 | 129,30 | 126,50 | 126,50 | -3,40% | 240,00 |
| 04.09.2024 | 127,33 | 131,33 | 126,78 | 130,95 | 0,85% | - |
| 03.09.2024 | 135,40 | 135,40 | 129,85 | 129,85 | -5,39% | 17,00 |
| 02.09.2024 | 137,10 | 137,25 | 137,10 | 137,25 | 0,70% | 2,00 |
| 30.08.2024 | 136,45 | 138,75 | 135,40 | 136,30 | 1,70% | - |
| 29.08.2024 | 131,40 | 134,13 | 130,45 | 134,02 | 2,09% | - |
| 28.08.2024 | 131,13 | 133,08 | 130,52 | 131,27 | 0,67% | - |