126,125€
-4,45%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -0,11% | 1,00 |
| 26.08.2024 | 130,55 | 130,55 | 130,55 | 130,55 | -2,83% | 24,00 |
| 23.08.2024 | 134,35 | 134,35 | 134,35 | 134,35 | -0,15% | 1,00 |
| 22.08.2024 | 137,08 | 137,63 | 133,95 | 134,55 | -1,52% | - |
| 21.08.2024 | 135,55 | 136,88 | 134,83 | 136,63 | 0,09% | - |
| 20.08.2024 | 139,20 | 139,63 | 136,10 | 136,50 | 0,55% | - |
| 19.08.2024 | 130,05 | 135,75 | 130,05 | 135,75 | 3,55% | 280,00 |
| 16.08.2024 | 131,10 | 131,10 | 131,10 | 131,10 | -10,51% | 16,00 |
| 15.08.2024 | 147,10 | 150,90 | 146,50 | 146,50 | -0,36% | 22,00 |
| 14.08.2024 | 149,70 | 152,27 | 146,83 | 147,02 | -1,29% | - |
| 13.08.2024 | 148,95 | 148,95 | 148,95 | 148,95 | 0,34% | 20,00 |
| 12.08.2024 | 150,90 | 151,40 | 147,35 | 148,45 | -1,71% | - |
| 09.08.2024 | 153,08 | 154,38 | 150,25 | 151,02 | 0,78% | - |
| 08.08.2024 | 149,85 | 149,85 | 149,85 | 149,85 | -0,07% | 9,00 |
| 07.08.2024 | 153,30 | 153,30 | 149,95 | 149,95 | -1,32% | 9,00 |
| 06.08.2024 | 151,00 | 151,95 | 151,00 | 151,95 | 4,68% | 226,00 |
| 05.08.2024 | 140,88 | 145,77 | 137,88 | 145,15 | -1,02% | - |
| 02.08.2024 | 151,40 | 151,40 | 143,15 | 146,65 | -8,49% | 256,00 |
| 01.08.2024 | 155,85 | 160,25 | 155,85 | 160,25 | 5,95% | 2,00 |
| 31.07.2024 | 148,60 | 151,25 | 148,60 | 151,25 | 3,42% | 57,00 |
| 30.07.2024 | 144,45 | 146,25 | 144,45 | 146,25 | 15,07% | 15,00 |
| 29.07.2024 | 127,10 | 127,10 | 127,10 | 127,10 | 2,13% | 7,00 |
| 26.07.2024 | 123,40 | 124,45 | 122,65 | 124,45 | 1,76% | 63,00 |
| 25.07.2024 | 121,38 | 123,35 | 119,08 | 122,30 | 1,07% | - |
| 24.07.2024 | 121,15 | 121,15 | 121,00 | 121,00 | -3,01% | 31,00 |
| 23.07.2024 | 119,70 | 128,00 | 119,70 | 124,75 | 6,67% | 1.384,00 |
| 22.07.2024 | 113,88 | 116,95 | 112,93 | 116,95 | 0,99% | - |
| 19.07.2024 | 115,80 | 115,80 | 115,40 | 115,80 | -6,04% | 102,00 |
| 18.07.2024 | 119,70 | 123,25 | 119,70 | 123,25 | 0,82% | 35,00 |
| 17.07.2024 | 122,25 | 122,25 | 122,25 | 122,25 | 9,99% | - |
| 16.07.2024 | 111,15 | 111,15 | 111,15 | 111,15 | -3,22% | - |
| 15.07.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 0,35% | - |
| 12.07.2024 | 114,75 | 114,75 | 114,45 | 114,45 | 4,19% | - |
| 11.07.2024 | 110,10 | 110,10 | 109,85 | 109,85 | -0,23% | - |
| 10.07.2024 | 110,10 | 110,10 | 110,10 | 110,10 | 0,69% | - |
| 09.07.2024 | 109,30 | 109,35 | 109,30 | 109,35 | 0,14% | - |
| 08.07.2024 | 107,65 | 109,20 | 107,65 | 109,20 | -0,91% | 17,00 |
| 05.07.2024 | 110,20 | 110,20 | 110,20 | 110,20 | -0,18% | - |
| 04.07.2024 | 110,40 | 110,40 | 110,40 | 110,40 | 0,05% | - |
| 03.07.2024 | 110,35 | 110,35 | 110,35 | 110,35 | -2,69% | - |
| 02.07.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,79% | - |
| 01.07.2024 | 115,85 | 115,90 | 114,30 | 114,30 | -2,22% | - |
| 28.06.2024 | 116,90 | 116,90 | 116,90 | 116,90 | -0,21% | - |
| 27.06.2024 | 117,15 | 117,15 | 117,15 | 117,15 | 3,13% | - |
| 26.06.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -0,18% | - |
| 25.06.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -1,39% | - |
| 24.06.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 4,29% | - |
| 21.06.2024 | 110,65 | 110,65 | 110,65 | 110,65 | -1,21% | - |
| 20.06.2024 | 112,00 | 112,00 | 112,00 | 112,00 | -0,84% | - |
| 19.06.2024 | 112,95 | 112,95 | 112,95 | 112,95 | -1,18% | - |
| 18.06.2024 | 114,55 | 114,55 | 114,30 | 114,30 | -1,47% | 50,00 |
| 17.06.2024 | 112,10 | 116,00 | 112,10 | 116,00 | 0,43% | 38,00 |
| 14.06.2024 | 115,90 | 115,90 | 115,50 | 115,50 | -11,56% | 102,00 |
| 13.06.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,77% | - |
| 12.06.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 0,08% | - |
| 11.06.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -2,04% | - |
| 10.06.2024 | 134,05 | 134,05 | 132,20 | 132,20 | -2,11% | - |
| 07.06.2024 | 135,05 | 135,05 | 135,05 | 135,05 | -1,35% | - |
| 06.06.2024 | 136,90 | 136,90 | 136,90 | 136,90 | 1,63% | - |
| 05.06.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -1,10% | - |
| 04.06.2024 | 136,35 | 136,35 | 136,20 | 136,20 | -0,04% | - |
| 03.06.2024 | 136,25 | 136,25 | 136,25 | 136,25 | 0,63% | - |
| 31.05.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -1,88% | - |
| 30.05.2024 | 138,15 | 138,15 | 138,00 | 138,00 | -3,12% | - |
| 29.05.2024 | 142,45 | 142,45 | 142,45 | 142,45 | -1,04% | - |
| 28.05.2024 | 143,95 | 143,95 | 143,95 | 143,95 | -0,21% | - |
| 27.05.2024 | 144,25 | 144,25 | 144,25 | 144,25 | -0,83% | - |
| 24.05.2024 | 145,45 | 145,45 | 145,45 | 145,45 | -3,80% | - |
| 23.05.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -0,66% | - |
| 22.05.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -2,72% | - |
| 21.05.2024 | 156,40 | 156,45 | 156,40 | 156,45 | -0,10% | - |
| 20.05.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,42% | - |
| 17.05.2024 | 155,95 | 155,95 | 155,95 | 155,95 | -2,71% | - |