129,775€
6,11%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.05.2024 | 160,30 | 160,30 | 160,30 | 160,30 | 1,49% | - |
| 15.05.2024 | 157,95 | 157,95 | 157,95 | 157,95 | 5,30% | - |
| 14.05.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -2,25% | - |
| 13.05.2024 | 153,45 | 153,45 | 153,45 | 153,45 | 0,85% | - |
| 10.05.2024 | 152,10 | 152,15 | 152,10 | 152,15 | -0,23% | - |
| 09.05.2024 | 152,45 | 152,50 | 152,45 | 152,50 | -0,65% | - |
| 08.05.2024 | 153,50 | 153,50 | 153,50 | 153,50 | -0,81% | - |
| 07.05.2024 | 154,75 | 154,75 | 154,75 | 154,75 | 0,62% | - |
| 06.05.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -0,39% | - |
| 03.05.2024 | 154,40 | 154,40 | 154,40 | 154,40 | 5,54% | - |
| 02.05.2024 | 146,15 | 146,30 | 146,15 | 146,30 | -4,78% | 65,00 |
| 30.04.2024 | 153,65 | 153,65 | 153,65 | 153,65 | -0,36% | - |
| 29.04.2024 | 154,20 | 154,20 | 154,20 | 154,20 | -1,38% | - |
| 26.04.2024 | 154,18 | 156,95 | 153,23 | 156,35 | 0,84% | - |
| 25.04.2024 | 155,05 | 155,05 | 155,05 | 155,05 | -2,55% | 1,00 |
| 24.04.2024 | 159,10 | 159,10 | 159,10 | 159,10 | -0,56% | 5,00 |
| 23.04.2024 | 148,65 | 160,00 | 148,65 | 160,00 | 8,77% | 92,00 |
| 22.04.2024 | 144,95 | 147,45 | 144,95 | 147,10 | -1,14% | 20,00 |
| 19.04.2024 | 148,80 | 148,80 | 148,80 | 148,80 | 0,54% | 25,00 |
| 18.04.2024 | 150,00 | 150,00 | 140,10 | 148,00 | -2,12% | 287,00 |
| 17.04.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -1,59% | 54,00 |
| 16.04.2024 | 157,65 | 157,65 | 153,00 | 153,65 | -2,13% | 50,00 |
| 15.04.2024 | 162,75 | 162,75 | 157,00 | 157,00 | -2,35% | 16,00 |
| 12.04.2024 | 165,02 | 165,68 | 159,93 | 160,77 | -1,89% | - |
| 11.04.2024 | 163,93 | 165,30 | 161,58 | 163,88 | -2,43% | - |
| 10.04.2024 | 167,95 | 167,95 | 167,95 | 167,95 | 2,44% | 11,00 |
| 09.04.2024 | 160,00 | 163,95 | 160,00 | 163,95 | 1,55% | 30,00 |
| 08.04.2024 | 161,45 | 161,45 | 161,45 | 161,45 | 0,19% | 1,00 |
| 05.04.2024 | 160,18 | 164,58 | 158,70 | 161,15 | 0,72% | - |
| 04.04.2024 | 162,60 | 164,30 | 160,00 | 160,00 | -1,69% | 128,00 |
| 03.04.2024 | 162,75 | 162,75 | 162,75 | 162,75 | -1,09% | 24,00 |
| 02.04.2024 | 171,65 | 171,65 | 164,55 | 164,55 | -3,09% | 3,00 |
| 28.03.2024 | 169,60 | 169,80 | 169,60 | 169,80 | -0,59% | 29,00 |
| 27.03.2024 | 170,80 | 170,80 | 170,80 | 170,80 | 0,35% | 170,00 |
| 26.03.2024 | 170,20 | 170,20 | 170,20 | 170,20 | -1,28% | 16,00 |
| 25.03.2024 | 182,00 | 183,20 | 172,40 | 172,40 | -5,59% | 15,00 |
| 22.03.2024 | 184,70 | 185,50 | 182,10 | 182,60 | 0,11% | - |
| 21.03.2024 | 179,80 | 182,40 | 179,80 | 182,40 | 1,39% | 160,00 |
| 20.03.2024 | 182,20 | 183,60 | 179,90 | 179,90 | -1,37% | - |
| 19.03.2024 | 182,40 | 182,40 | 182,40 | 182,40 | 3,11% | 5,00 |
| 18.03.2024 | 174,60 | 177,40 | 174,10 | 176,90 | 0,17% | - |
| 15.03.2024 | 179,20 | 179,20 | 176,60 | 176,60 | -0,90% | 3,00 |
| 14.03.2024 | 178,40 | 178,70 | 176,00 | 178,20 | 0,62% | - |
| 13.03.2024 | 176,40 | 179,70 | 174,40 | 177,10 | 0,28% | - |
| 12.03.2024 | 177,60 | 178,40 | 174,80 | 176,60 | -0,56% | - |
| 11.03.2024 | 178,80 | 179,60 | 177,00 | 177,60 | -1,22% | - |
| 08.03.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -0,94% | 2,00 |
| 07.03.2024 | 177,90 | 182,70 | 177,90 | 181,50 | 0,72% | - |
| 06.03.2024 | 178,40 | 180,20 | 178,40 | 180,20 | 1,69% | 47,00 |