146,100€
0,31%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 146,10 | 146,93 | 145,88 | 146,35 | -0,83% | - |
| 18.04.2024 | 151,65 | 151,65 | 142,48 | 147,58 | -2,28% | - |
| 17.04.2024 | 154,70 | 156,80 | 150,60 | 151,02 | -2,33% | - |
| 16.04.2024 | 156,60 | 159,50 | 151,48 | 154,63 | -1,29% | - |
| 15.04.2024 | 162,45 | 163,13 | 156,20 | 156,65 | -2,91% | - |
| 12.04.2024 | 164,25 | 165,68 | 159,93 | 161,35 | -1,74% | - |
| 11.04.2024 | 163,95 | 165,30 | 161,58 | 164,20 | 0,23% | - |
| 10.04.2024 | 167,80 | 168,83 | 161,63 | 163,83 | -1,97% | - |
| 09.04.2024 | 160,18 | 167,13 | 159,73 | 167,13 | 4,24% | - |
| 08.04.2024 | 160,08 | 163,00 | 159,55 | 160,33 | -0,02% | - |
| 05.04.2024 | 158,40 | 164,58 | 158,40 | 160,35 | 0,50% | - |
| 04.04.2024 | 163,85 | 165,73 | 159,50 | 159,55 | -2,54% | - |
| 03.04.2024 | 164,93 | 165,73 | 163,23 | 163,70 | -0,89% | - |
| 02.04.2024 | 170,70 | 171,30 | 163,98 | 165,18 | 14,74% | - |
| 28.03.2024 | 170,50 | 173,70 | 128,10 | 143,95 | 0,42% | - |
| 27.03.2024 | 170,70 | 172,30 | 143,35 | 143,35 | -17,85% | - |
| 26.03.2024 | 171,40 | 174,50 | 158,20 | 174,50 | 23,76% | - |
| 25.03.2024 | 182,70 | 186,60 | 140,90 | 141,00 | -29,36% | - |
| 22.03.2024 | 184,80 | 199,60 | 182,10 | 199,60 | 18,56% | - |
| 21.03.2024 | 181,40 | 193,95 | 158,50 | 168,35 | -3,14% | 100,00 |
| 20.03.2024 | 182,20 | 183,60 | 127,10 | 173,80 | 29,70% | - |
| 19.03.2024 | 178,70 | 184,40 | 134,00 | 134,00 | -6,42% | - |
| 18.03.2024 | 175,00 | 180,20 | 143,20 | 143,20 | -36,36% | - |
| 15.03.2024 | 177,70 | 225,10 | 174,20 | 225,00 | 13,09% | - |
| 14.03.2024 | 178,00 | 231,35 | 176,00 | 198,95 | 0,76% | - |
| 13.03.2024 | 176,30 | 197,45 | 158,90 | 197,45 | 2,95% | - |
| 12.03.2024 | 177,40 | 191,90 | 157,10 | 191,80 | -2,64% | - |
| 11.03.2024 | 178,60 | 197,00 | 175,80 | 197,00 | 10,18% | - |
| 08.03.2024 | 181,60 | 185,10 | 178,20 | 178,80 | -1,49% | - |
| 07.03.2024 | 178,00 | 182,70 | 177,80 | 181,50 | 1,34% | - |
| 06.03.2024 | 177,00 | 180,20 | 176,90 | 179,10 | 1,30% | - |
| 05.03.2024 | 179,50 | 180,20 | 173,90 | 176,80 | -2,00% | - |
| 04.03.2024 | 179,90 | 183,20 | 179,80 | 180,40 | 0,00% | - |
| 01.03.2024 | 180,00 | 181,20 | 176,40 | 180,40 | 0,45% | - |
| 29.02.2024 | 181,40 | 185,10 | 179,50 | 179,60 | -0,66% | - |
| 28.02.2024 | 177,70 | 180,90 | 176,20 | 180,80 | 1,80% | - |
| 27.02.2024 | 176,40 | 179,50 | 175,60 | 177,60 | 0,34% | - |
| 26.02.2024 | 180,90 | 181,20 | 176,60 | 177,00 | -2,64% | - |
| 23.02.2024 | 178,60 | 184,10 | 177,40 | 181,80 | 1,79% | - |
| 22.02.2024 | 179,80 | 185,30 | 176,70 | 178,60 | -0,56% | - |
| 21.02.2024 | 184,80 | 187,10 | 161,60 | 179,60 | -2,71% | - |
| 20.02.2024 | 192,40 | 192,70 | 182,20 | 184,60 | -4,15% | - |
| 19.02.2024 | 193,20 | 193,50 | 192,50 | 192,60 | -0,52% | - |
| 16.02.2024 | 190,90 | 195,70 | 188,80 | 193,60 | 1,04% | - |
| 15.02.2024 | 192,90 | 194,90 | 190,80 | 191,60 | -0,26% | - |
| 14.02.2024 | 185,70 | 192,20 | 185,50 | 192,10 | 3,67% | - |
| 13.02.2024 | 191,10 | 191,30 | 183,00 | 185,30 | -2,93% | - |
| 12.02.2024 | 189,80 | 192,20 | 189,10 | 190,90 | 0,42% | - |
| 09.02.2024 | 189,20 | 192,60 | 188,40 | 190,10 | 0,42% | - |
| 08.02.2024 | 187,00 | 193,00 | 186,70 | 189,30 | 1,01% | - |
| 07.02.2024 | 186,30 | 189,10 | 185,20 | 187,40 | 0,48% | - |
| 06.02.2024 | 182,50 | 187,70 | 181,80 | 186,50 | 2,19% | - |
| 05.02.2024 | 181,20 | 183,70 | 179,70 | 182,50 | 0,50% | 15,00 |
| 02.02.2024 | 177,30 | 182,10 | 174,20 | 181,60 | 2,43% | - |
| 01.02.2024 | 176,40 | 177,50 | 172,30 | 177,30 | 1,20% | - |
| 31.01.2024 | 179,30 | 180,00 | 174,90 | 175,20 | -1,79% | - |
| 30.01.2024 | 177,60 | 181,20 | 173,90 | 178,40 | 0,51% | - |
| 29.01.2024 | 178,30 | 179,20 | 171,80 | 177,50 | -0,45% | - |
| 26.01.2024 | 170,00 | 186,90 | 169,90 | 178,30 | 4,09% | - |
| 25.01.2024 | 165,60 | 171,80 | 165,60 | 171,30 | 2,51% | - |
| 24.01.2024 | 172,70 | 174,00 | 165,90 | 167,10 | -3,02% | 110,00 |
| 23.01.2024 | 169,20 | 172,90 | 166,30 | 172,30 | 1,77% | - |
| 22.01.2024 | 163,50 | 169,70 | 162,70 | 169,30 | 3,61% | - |
| 19.01.2024 | 158,20 | 164,00 | 157,40 | 163,40 | 1,87% | - |
| 18.01.2024 | 156,80 | 160,60 | 155,80 | 160,40 | 2,10% | - |
| 17.01.2024 | 157,70 | 158,80 | 154,00 | 157,10 | -1,07% | - |
| 16.01.2024 | 157,80 | 160,20 | 155,10 | 158,80 | 0,32% | - |
| 15.01.2024 | 158,50 | 158,60 | 157,30 | 158,30 | 0,00% | - |
| 12.01.2024 | 162,80 | 165,30 | 157,80 | 158,30 | -2,76% | - |
| 11.01.2024 | 161,20 | 163,80 | 159,00 | 162,80 | 0,25% | - |
| 10.01.2024 | 157,90 | 162,40 | 156,00 | 162,40 | 2,59% | - |
| 09.01.2024 | 161,00 | 166,00 | 157,40 | 158,30 | -1,98% | - |
| 08.01.2024 | 156,70 | 161,50 | 151,40 | 161,50 | 3,00% | - |
| 05.01.2024 | 156,90 | 159,10 | 154,00 | 156,80 | -0,06% | - |
| 04.01.2024 | 157,50 | 159,20 | 156,60 | 156,90 | -0,06% | - |
| 03.01.2024 | 163,20 | 163,50 | 156,60 | 157,00 | -4,15% | - |
| 02.01.2024 | 174,70 | 174,80 | 161,00 | 163,80 | -2,21% | - |
| 29.12.2023 | 167,80 | 168,10 | 167,10 | 167,50 | -0,12% | - |
| 28.12.2023 | 165,90 | 170,00 | 162,50 | 167,70 | 1,45% | - |
| 27.12.2023 | 166,50 | 167,70 | 164,60 | 165,30 | -0,30% | - |
| 22.12.2023 | 165,00 | 168,70 | 162,60 | 165,80 | 0,06% | - |
| 21.12.2023 | 165,80 | 168,30 | 165,20 | 165,70 | 0,73% | - |
| 20.12.2023 | 166,50 | 169,00 | 163,70 | 164,50 | -0,96% | - |
| 19.12.2023 | 162,00 | 166,50 | 161,80 | 166,10 | 3,68% | - |
| 18.12.2023 | 166,10 | 167,00 | 160,20 | 160,20 | -3,73% | - |
| 15.12.2023 | 162,40 | 169,70 | 162,40 | 166,40 | 1,40% | - |
| 14.12.2023 | 161,60 | 170,70 | 161,00 | 164,10 | 2,05% | - |
| 13.12.2023 | 149,40 | 161,40 | 149,40 | 160,80 | 6,63% | - |
| 12.12.2023 | 149,40 | 152,40 | 148,60 | 150,80 | 1,00% | - |
| 11.12.2023 | 148,00 | 150,40 | 147,50 | 149,30 | 0,95% | 500,00 |
| 08.12.2023 | 150,30 | 152,60 | 147,40 | 147,90 | -1,33% | - |
| 07.12.2023 | 145,10 | 152,30 | 143,70 | 149,90 | 3,31% | - |
| 06.12.2023 | 143,90 | 146,00 | 142,50 | 145,10 | -0,89% | - |
| 05.12.2023 | 148,00 | 151,80 | 140,70 | 146,40 | -1,94% | - |
| 04.12.2023 | 151,40 | 153,60 | 148,60 | 149,30 | -1,45% | - |
| 01.12.2023 | 144,20 | 151,50 | 142,80 | 151,50 | 4,92% | - |
| 30.11.2023 | 145,60 | 147,70 | 143,30 | 144,40 | -0,69% | - |
| 29.11.2023 | 141,80 | 148,60 | 141,80 | 145,40 | 1,68% | - |
| 28.11.2023 | 145,90 | 146,00 | 141,80 | 143,00 | -1,85% | - |
| 27.11.2023 | 146,60 | 147,90 | 145,60 | 145,70 | -5,14% | - |