161,675€
2,68%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 157,25 | 157,45 | 157,25 | 157,45 | 0,00% | 69,00 |
| 23.10.2026 | 157,75 | 158,50 | 155,60 | 157,45 | -0,60% | - |
| 22.10.2026 | 158,05 | 162,55 | 156,75 | 158,40 | 2,39% | - |
| 21.10.2026 | 158,40 | 158,40 | 152,25 | 154,70 | -2,67% | - |
| 20.10.2026 | 156,20 | 160,25 | 155,85 | 158,95 | 1,44% | - |
| 19.10.2026 | 155,90 | 157,55 | 154,75 | 156,70 | -3,75% | - |
| 16.10.2026 | 162,80 | 162,80 | 162,80 | 162,80 | 3,04% | 1,00 |
| 15.10.2026 | 160,50 | 160,50 | 158,00 | 158,00 | -1,48% | 5,00 |
| 14.10.2026 | 156,85 | 162,98 | 155,08 | 160,38 | 4,07% | - |
| 13.10.2026 | 155,10 | 155,25 | 151,35 | 154,10 | 0,23% | - |
| 12.10.2026 | 155,20 | 155,20 | 153,75 | 153,75 | 1,10% | 31,00 |
| 09.10.2026 | 145,95 | 154,60 | 145,93 | 152,08 | 5,79% | - |
| 08.10.2026 | 146,70 | 146,70 | 143,75 | 143,75 | -4,68% | 6,00 |
| 07.10.2026 | 152,10 | 152,10 | 149,85 | 150,80 | -5,14% | 15,00 |
| 06.10.2026 | 169,58 | 172,63 | 158,33 | 158,98 | -3,06% | - |
| 05.10.2026 | 161,10 | 164,00 | 161,10 | 164,00 | 0,74% | 16,00 |
| 02.10.2026 | 162,80 | 162,80 | 162,80 | 162,80 | 1,72% | 15,00 |
| 01.10.2026 | 170,00 | 170,00 | 158,50 | 160,05 | -7,00% | 27,00 |
| 30.09.2026 | 172,90 | 174,15 | 171,70 | 172,10 | 1,32% | 144,00 |
| 29.09.2026 | 169,85 | 169,85 | 169,85 | 169,85 | 1,49% | 14,00 |
| 28.09.2026 | 167,35 | 167,35 | 167,35 | 167,35 | 1,12% | 3,00 |
| 25.09.2026 | 167,70 | 168,43 | 163,95 | 165,50 | -0,23% | - |
| 24.09.2026 | 161,60 | 166,70 | 161,20 | 165,88 | 3,06% | - |
| 23.09.2026 | 164,80 | 164,80 | 160,95 | 160,95 | -1,17% | 32,00 |
| 22.09.2026 | 162,85 | 162,85 | 162,85 | 162,85 | 4,42% | 3,00 |
| 21.09.2026 | 155,95 | 155,95 | 155,95 | 155,95 | 1,17% | 16,00 |
| 18.09.2026 | 155,02 | 155,45 | 154,00 | 154,15 | -1,06% | - |
| 17.09.2026 | 155,80 | 155,80 | 155,80 | 155,80 | 3,62% | 25,00 |
| 16.09.2026 | 150,35 | 150,35 | 150,35 | 150,35 | -0,99% | 1,00 |
| 15.09.2026 | 145,95 | 151,85 | 145,95 | 151,85 | 5,20% | 13,00 |
| 14.09.2026 | 144,35 | 144,35 | 144,35 | 144,35 | 1,07% | 13,00 |
| 11.09.2026 | 142,50 | 144,70 | 141,30 | 142,83 | 2,48% | - |
| 10.09.2026 | 142,43 | 142,45 | 138,88 | 139,38 | -3,35% | - |
| 09.09.2026 | 144,73 | 145,90 | 142,65 | 144,20 | -1,87% | - |
| 08.09.2026 | 143,08 | 147,95 | 143,00 | 146,95 | 3,27% | - |
| 07.09.2026 | 144,40 | 144,40 | 142,30 | 142,30 | -1,52% | 2,00 |
| 04.09.2026 | 141,75 | 144,85 | 141,75 | 144,50 | 0,07% | 13,00 |
| 03.09.2026 | 144,40 | 144,40 | 144,40 | 144,40 | -3,02% | 1,00 |
| 02.09.2026 | 147,02 | 151,93 | 146,58 | 148,90 | -2,20% | - |
| 01.09.2026 | 152,25 | 152,25 | 152,25 | 152,25 | -1,62% | 1,00 |
| 31.08.2026 | 154,75 | 154,75 | 154,75 | 154,75 | 0,63% | 10,00 |
| 28.08.2026 | 156,60 | 156,68 | 152,30 | 153,77 | -2,15% | - |
| 27.08.2026 | 157,15 | 157,15 | 157,15 | 157,15 | 0,93% | 9,00 |
| 26.08.2026 | 155,85 | 157,48 | 153,93 | 155,70 | 0,61% | - |
| 25.08.2026 | 154,75 | 154,75 | 154,75 | 154,75 | -0,55% | 1,00 |
| 24.08.2026 | 156,15 | 156,15 | 152,75 | 155,60 | 1,17% | 63,00 |
| 21.08.2026 | 153,75 | 153,80 | 153,55 | 153,80 | -2,04% | 493,00 |
| 20.08.2026 | 153,55 | 157,00 | 153,55 | 157,00 | 3,84% | 39,00 |
| 19.08.2026 | 147,80 | 151,20 | 147,80 | 151,20 | 4,38% | 30,00 |
| 18.08.2026 | 144,85 | 144,85 | 144,85 | 144,85 | 0,14% | 1,00 |
| 17.08.2026 | 144,65 | 144,65 | 144,65 | 144,65 | 0,61% | 1,00 |
| 14.08.2026 | 145,00 | 145,38 | 142,68 | 143,77 | -0,23% | - |
| 13.08.2026 | 144,00 | 144,95 | 140,38 | 144,10 | 0,28% | - |
| 12.08.2026 | 142,85 | 144,25 | 140,48 | 143,70 | 2,42% | - |
| 11.08.2026 | 140,30 | 140,30 | 140,30 | 140,30 | -0,25% | 5,00 |
| 10.08.2026 | 140,65 | 140,65 | 140,65 | 140,65 | -0,53% | 9,00 |
| 07.08.2026 | 137,30 | 141,40 | 137,30 | 141,40 | 2,69% | 47,00 |
| 06.08.2026 | 136,55 | 140,00 | 136,55 | 137,70 | 2,00% | 415,00 |
| 05.08.2026 | 129,15 | 135,00 | 127,95 | 135,00 | 5,72% | 219,00 |
| 04.08.2026 | 127,70 | 127,70 | 127,70 | 127,70 | 1,96% | 10,00 |
| 03.08.2026 | 125,10 | 125,25 | 125,10 | 125,25 | 2,98% | 2,00 |
| 31.07.2026 | 125,23 | 125,98 | 121,20 | 121,63 | -0,73% | - |
| 30.07.2026 | 123,50 | 124,73 | 121,65 | 122,53 | -4,09% | - |
| 29.07.2026 | 126,70 | 127,75 | 126,70 | 127,75 | -3,44% | 29,00 |
| 28.07.2026 | 129,90 | 132,30 | 129,90 | 132,30 | 13,46% | 40,00 |
| 27.07.2026 | 116,55 | 117,80 | 114,60 | 116,60 | -0,47% | - |
| 24.07.2026 | 120,98 | 121,58 | 115,85 | 117,15 | -9,82% | - |
| 23.07.2026 | 122,95 | 129,90 | 122,95 | 129,90 | 12,96% | 81,00 |
| 22.07.2026 | 118,95 | 118,95 | 115,00 | 115,00 | -2,38% | 210,00 |
| 21.07.2026 | 117,80 | 117,80 | 117,80 | 117,80 | -8,33% | 28,00 |
| 20.07.2026 | 127,90 | 128,50 | 126,40 | 128,50 | 0,78% | 188,00 |
| 17.07.2026 | 128,90 | 130,48 | 127,20 | 127,50 | -2,35% | - |
| 16.07.2026 | 129,20 | 131,83 | 127,50 | 130,58 | 2,81% | - |
| 15.07.2026 | 129,60 | 129,60 | 125,00 | 127,00 | -0,94% | 173,00 |
| 14.07.2026 | 125,75 | 128,20 | 125,75 | 128,20 | 0,02% | 135,00 |
| 13.07.2026 | 126,33 | 128,33 | 124,50 | 128,18 | 1,89% | - |
| 10.07.2026 | 124,90 | 125,80 | 124,90 | 125,80 | 1,17% | 95,00 |
| 09.07.2026 | 120,23 | 125,68 | 119,30 | 124,35 | 4,23% | - |
| 08.07.2026 | 122,05 | 122,55 | 119,25 | 119,30 | -5,50% | - |
| 07.07.2026 | 126,15 | 126,25 | 126,15 | 126,25 | 1,90% | 12,00 |
| 06.07.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -0,48% | 1,00 |
| 03.07.2026 | 124,60 | 124,65 | 124,25 | 124,50 | 0,08% | - |
| 02.07.2026 | 121,75 | 124,83 | 121,63 | 124,40 | 2,43% | - |
| 01.07.2026 | 121,45 | 121,45 | 121,45 | 121,45 | 2,14% | 1,00 |
| 30.06.2026 | 120,23 | 120,98 | 117,85 | 118,90 | -0,71% | - |
| 29.06.2026 | 128,50 | 128,50 | 119,75 | 119,75 | -6,08% | 101,00 |
| 26.06.2026 | 128,80 | 128,80 | 127,50 | 127,50 | 3,74% | 377,00 |
| 25.06.2026 | 122,90 | 122,90 | 122,90 | 122,90 | 0,74% | 6,00 |
| 24.06.2026 | 120,00 | 122,00 | 120,00 | 122,00 | 10,16% | 53,00 |
| 23.06.2026 | 110,75 | 110,75 | 110,75 | 110,75 | -0,81% | 1,00 |
| 22.06.2026 | 115,13 | 116,45 | 110,60 | 111,65 | -2,98% | - |
| 19.06.2026 | 115,20 | 115,25 | 114,83 | 115,08 | 3,58% | - |
| 18.06.2026 | 117,60 | 117,60 | 111,10 | 111,10 | -4,39% | 51,00 |
| 17.06.2026 | 113,58 | 116,25 | 112,73 | 116,20 | 2,02% | - |
| 16.06.2026 | 113,90 | 113,90 | 113,90 | 113,90 | -0,35% | 3,00 |
| 15.06.2026 | 113,63 | 115,85 | 113,10 | 114,30 | -0,39% | - |
| 12.06.2026 | 114,70 | 114,75 | 112,70 | 114,75 | 0,77% | 131,00 |
| 11.06.2026 | 113,73 | 114,85 | 112,60 | 113,88 | -0,50% | - |
| 10.06.2026 | 114,45 | 114,45 | 114,45 | 114,45 | 1,26% | 12,00 |
| 09.06.2026 | 108,53 | 114,30 | 108,53 | 113,03 | 5,83% | - |