155,140€
0,04%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 156,44 | 156,44 | 156,44 | 156,44 | 0,88% | 3,00 |
| 30.03.2023 | 155,08 | 155,08 | 155,08 | 155,08 | 0,06% | 1,00 |
| 29.03.2023 | 156,11 | 158,24 | 154,98 | 154,98 | 0,96% | - |
| 28.03.2023 | 156,16 | 157,12 | 152,40 | 153,51 | 4,16% | - |
| 27.03.2023 | 147,40 | 147,40 | 147,38 | 147,38 | -1,68% | 61,00 |
| 24.03.2023 | 149,90 | 149,90 | 149,90 | 149,90 | 1,09% | 40,00 |
| 23.03.2023 | 154,32 | 154,32 | 148,00 | 148,28 | -6,68% | 154,00 |
| 22.03.2023 | 161,10 | 161,36 | 157,32 | 158,90 | -3,03% | - |
| 21.03.2023 | 159,96 | 163,94 | 159,72 | 163,86 | 0,87% | 92,00 |
| 20.03.2023 | 160,68 | 162,46 | 160,68 | 162,44 | 1,12% | 46,00 |
| 17.03.2023 | 162,66 | 162,66 | 160,64 | 160,64 | 0,77% | 94,00 |
| 16.03.2023 | 159,42 | 159,42 | 159,42 | 159,42 | -2,48% | 1,00 |
| 15.03.2023 | 163,48 | 163,48 | 163,48 | 163,48 | 2,23% | 1,00 |
| 14.03.2023 | 159,92 | 159,92 | 159,92 | 159,92 | 5,75% | 7,00 |
| 13.03.2023 | 153,82 | 154,70 | 151,22 | 151,22 | -2,11% | 175,00 |
| 10.03.2023 | 154,48 | 154,48 | 154,48 | 154,48 | -7,12% | 25,00 |
| 09.03.2023 | 165,16 | 167,75 | 164,57 | 166,33 | -1,05% | - |
| 08.03.2023 | 175,35 | 176,39 | 167,61 | 168,10 | -5,97% | - |
| 06.03.2023 | 178,78 | 178,78 | 178,78 | 178,78 | 4,37% | 15,00 |
| 03.03.2023 | 171,30 | 171,30 | 171,30 | 171,30 | -0,64% | 50,00 |
| 02.03.2023 | 164,40 | 172,40 | 164,40 | 172,40 | 4,07% | 6,00 |
| 01.03.2023 | 165,66 | 165,66 | 165,66 | 165,66 | -0,24% | 1,00 |
| 28.02.2023 | 166,06 | 166,06 | 166,06 | 166,06 | 1,59% | 8,00 |
| 27.02.2023 | 164,14 | 164,14 | 163,46 | 163,46 | -3,85% | 44,00 |
| 24.02.2023 | 170,24 | 170,24 | 170,00 | 170,00 | 4,87% | 200,00 |
| 23.02.2023 | 162,10 | 162,10 | 162,10 | 162,10 | 4,58% | 1,00 |
| 22.02.2023 | 165,68 | 165,98 | 155,00 | 155,00 | -8,16% | 104,00 |
| 21.02.2023 | 170,00 | 170,00 | 168,78 | 168,78 | -7,79% | 33,00 |
| 17.02.2023 | 183,04 | 183,04 | 183,04 | 183,04 | -1,49% | 53,00 |
| 16.02.2023 | 181,46 | 187,36 | 181,46 | 185,80 | 3,22% | 14,00 |
| 15.02.2023 | 176,68 | 180,00 | 176,64 | 180,00 | 5,05% | 82,00 |
| 13.02.2023 | 171,34 | 171,34 | 171,34 | 171,34 | 0,21% | 7,00 |
| 10.02.2023 | 173,00 | 173,00 | 170,98 | 170,98 | -2,82% | 15,00 |
| 09.02.2023 | 175,94 | 175,94 | 175,94 | 175,94 | -1,94% | 10,00 |
| 08.02.2023 | 181,94 | 181,94 | 179,42 | 179,42 | -0,51% | 65,00 |
| 06.02.2023 | 176,52 | 180,34 | 176,52 | 180,34 | -0,06% | 70,00 |
| 03.02.2023 | 180,44 | 180,44 | 180,44 | 180,44 | -0,14% | 5,00 |
| 02.02.2023 | 179,90 | 180,70 | 179,90 | 180,70 | 5,43% | 19,00 |
| 01.02.2023 | 171,40 | 171,40 | 171,40 | 171,40 | 3,58% | 1,00 |
| 30.01.2023 | 169,02 | 169,02 | 165,48 | 165,48 | -8,02% | 31,00 |
| 27.01.2023 | 175,86 | 179,90 | 175,86 | 179,90 | 8,90% | 25,00 |
| 26.01.2023 | 165,20 | 165,20 | 165,20 | 165,20 | -0,48% | 1,00 |
| 25.01.2023 | 160,36 | 166,00 | 160,36 | 166,00 | -0,67% | 63,00 |
| 24.01.2023 | 164,40 | 167,14 | 164,40 | 167,12 | -3,04% | 40,00 |
| 23.01.2023 | 172,36 | 172,36 | 172,36 | 172,36 | 3,40% | 1,00 |
| 19.01.2023 | 168,44 | 168,44 | 166,70 | 166,70 | -2,81% | 6,00 |
| 18.01.2023 | 173,22 | 176,00 | 171,52 | 171,52 | 2,13% | 160,00 |
| 17.01.2023 | 165,16 | 167,94 | 165,16 | 167,94 | 0,99% | 31,00 |
| 16.01.2023 | 165,52 | 166,30 | 165,52 | 166,30 | 0,54% | 2,00 |
| 13.01.2023 | 165,40 | 165,40 | 165,40 | 165,40 | -0,11% | 1,00 |
| 12.01.2023 | 163,32 | 166,18 | 163,32 | 165,58 | -0,50% | 52,00 |
| 11.01.2023 | 155,52 | 166,42 | 155,52 | 166,42 | 11,60% | 16,00 |
| 10.01.2023 | 149,12 | 149,12 | 149,12 | 149,12 | 1,91% | 1,00 |
| 09.01.2023 | 146,32 | 146,32 | 146,32 | 146,32 | 2,97% | 100,00 |
| 06.01.2023 | 152,02 | 152,02 | 142,10 | 142,10 | -10,75% | 120,00 |
| 05.01.2023 | 159,22 | 159,22 | 159,22 | 159,22 | -0,91% | 1,00 |
| 03.01.2023 | 160,68 | 160,68 | 160,68 | 160,68 | -0,07% | 13,00 |
| 02.01.2023 | 156,72 | 160,94 | 156,72 | 160,80 | 1,07% | 13,00 |
| 29.12.2022 | 152,52 | 159,10 | 152,52 | 159,10 | 2,05% | 11,00 |
| 28.12.2022 | 155,90 | 155,90 | 155,90 | 155,90 | -3,28% | 10,00 |
| 23.12.2022 | 164,08 | 164,08 | 161,18 | 161,18 | 2,25% | 10,00 |
| 22.12.2022 | 157,64 | 157,64 | 157,64 | 157,64 | -2,07% | 1,00 |
| 21.12.2022 | 155,38 | 160,98 | 155,38 | 160,98 | 4,93% | 44,00 |
| 20.12.2022 | 153,42 | 153,42 | 153,42 | 153,42 | 1,00% | 5,00 |
| 16.12.2022 | 157,84 | 159,00 | 151,90 | 151,90 | -8,72% | 104,00 |
| 15.12.2022 | 167,26 | 167,26 | 166,42 | 166,42 | 3,57% | 3,00 |
| 08.12.2022 | 160,68 | 160,68 | 160,68 | 160,68 | -5,23% | 1,00 |
| 05.12.2022 | 170,52 | 170,52 | 169,54 | 169,54 | -2,29% | 17,00 |
| 01.12.2022 | 172,96 | 173,52 | 168,38 | 173,52 | 6,30% | 141,00 |
| 30.11.2022 | 163,24 | 163,24 | 163,24 | 163,24 | -2,90% | 12,00 |
| 24.11.2022 | 164,38 | 168,12 | 164,00 | 168,12 | 0,17% | 35,00 |
| 23.11.2022 | 167,84 | 167,84 | 167,84 | 167,84 | 0,72% | 1,00 |
| 22.11.2022 | 167,60 | 167,94 | 166,64 | 166,64 | -2,09% | 22,00 |
| 21.11.2022 | 169,98 | 170,20 | 169,98 | 170,20 | 0,12% | 15,00 |
| 18.11.2022 | 170,00 | 170,00 | 170,00 | 170,00 | -15,72% | 25,00 |
| 15.11.2022 | 195,18 | 201,70 | 195,18 | 201,70 | 3,78% | 11,00 |
| 14.11.2022 | 194,60 | 194,60 | 194,36 | 194,36 | 1,76% | 9,00 |
| 11.11.2022 | 182,66 | 191,00 | 182,66 | 191,00 | 4,34% | 13,00 |
| 10.11.2022 | 183,06 | 183,06 | 183,06 | 183,06 | 3,26% | 20,00 |
| 03.11.2022 | 174,02 | 177,28 | 174,02 | 177,28 | -2,08% | 4,00 |
| 02.11.2022 | 190,12 | 192,12 | 181,04 | 181,04 | -5,01% | 104,00 |
| 01.11.2022 | 186,22 | 190,58 | 186,22 | 190,58 | 5,55% | 7,00 |
| 31.10.2022 | 184,24 | 184,24 | 180,56 | 180,56 | -0,59% | 40,00 |
| 28.10.2022 | 181,64 | 181,64 | 181,64 | 181,64 | 0,79% | 2,00 |
| 27.10.2022 | 180,10 | 180,22 | 180,10 | 180,22 | -0,84% | 5,00 |
| 26.10.2022 | 181,74 | 181,74 | 181,74 | 181,74 | 2,56% | 100,00 |
| 25.10.2022 | 176,34 | 177,20 | 176,34 | 177,20 | 5,19% | 150,00 |
| 24.10.2022 | 170,54 | 170,54 | 165,88 | 168,46 | -4,47% | 97,00 |
| 20.10.2022 | 170,16 | 176,34 | 170,16 | 176,34 | -2,92% | 58,00 |
| 19.10.2022 | 186,76 | 186,76 | 181,64 | 181,64 | -13,03% | 29,00 |
| 18.10.2022 | 212,35 | 212,35 | 208,85 | 208,85 | 0,72% | 26,00 |
| 17.10.2022 | 201,35 | 207,35 | 201,35 | 207,35 | 3,57% | 29,00 |
| 14.10.2022 | 201,40 | 201,40 | 200,20 | 200,20 | 3,38% | 30,00 |
| 13.10.2022 | 204,90 | 204,90 | 193,66 | 193,66 | -5,60% | 32,00 |
| 11.10.2022 | 205,15 | 205,15 | 205,15 | 205,15 | -3,84% | 19,00 |
| 10.10.2022 | 213,35 | 213,35 | 213,35 | 213,35 | -4,82% | 5,00 |
| 07.10.2022 | 224,30 | 224,30 | 224,15 | 224,15 | 1,33% | 5,00 |
| 06.10.2022 | 221,20 | 221,20 | 221,20 | 221,20 | 15,81% | 2,00 |
| 03.10.2022 | 192,90 | 192,90 | 191,00 | 191,00 | -1,59% | 152,00 |
| 30.09.2022 | 194,08 | 194,08 | 194,08 | 194,08 | -0,14% | 2,00 |