170,100€
-0,29%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 170,60 | 173,40 | 168,80 | 170,00 | -0,35% | 29,00 |
27.03.2024 | 170,10 | 172,40 | 169,50 | 170,60 | 0,47% | 170,00 |
26.03.2024 | 170,40 | 172,30 | 169,30 | 169,80 | -0,53% | 16,00 |
25.03.2024 | 183,00 | 183,20 | 170,10 | 170,70 | -7,03% | 15,00 |
22.03.2024 | 184,00 | 184,80 | 182,30 | 183,60 | -0,33% | - |
21.03.2024 | 176,40 | 184,40 | 175,00 | 184,20 | 2,45% | 160,00 |
20.03.2024 | 182,80 | 183,80 | 179,30 | 179,80 | -1,59% | - |
19.03.2024 | 178,80 | 182,90 | 177,70 | 182,70 | 2,30% | 5,00 |
18.03.2024 | 174,50 | 178,90 | 174,00 | 178,60 | 2,35% | - |
15.03.2024 | 177,80 | 179,20 | 174,00 | 174,50 | -1,75% | 3,00 |
14.03.2024 | 177,80 | 179,00 | 175,90 | 177,60 | 0,00% | - |
13.03.2024 | 176,40 | 179,70 | 175,20 | 177,60 | 0,68% | - |
12.03.2024 | 177,00 | 178,00 | 174,70 | 176,40 | -0,34% | - |
11.03.2024 | 178,40 | 179,60 | 176,80 | 177,00 | -0,95% | - |
08.03.2024 | 181,20 | 185,20 | 178,10 | 178,70 | -1,49% | 2,00 |
07.03.2024 | 178,80 | 182,90 | 178,40 | 181,40 | 1,34% | - |
06.03.2024 | 176,80 | 180,30 | 176,80 | 179,00 | 1,19% | 47,00 |
05.03.2024 | 180,00 | 180,20 | 174,90 | 176,90 | -1,94% | 94,00 |
04.03.2024 | 180,00 | 183,20 | 178,40 | 180,40 | 0,00% | 20,00 |
01.03.2024 | 179,80 | 181,20 | 176,40 | 180,40 | 0,45% | 3,00 |
29.02.2024 | 180,70 | 183,50 | 179,20 | 179,60 | -0,72% | 57,00 |
28.02.2024 | 177,80 | 181,00 | 176,20 | 180,90 | 1,86% | 6,00 |
27.02.2024 | 176,60 | 179,60 | 175,40 | 177,60 | 0,34% | 21,00 |
26.02.2024 | 181,40 | 181,40 | 176,40 | 177,00 | -2,59% | - |
23.02.2024 | 178,80 | 184,20 | 177,60 | 181,70 | 1,74% | 12,00 |
22.02.2024 | 179,60 | 185,30 | 176,60 | 178,60 | -0,56% | 31,00 |
21.02.2024 | 184,60 | 187,20 | 164,00 | 179,60 | -2,60% | 79,00 |
20.02.2024 | 193,20 | 193,20 | 182,20 | 184,40 | -4,70% | 10,00 |
19.02.2024 | 193,40 | 193,80 | 192,00 | 193,50 | -0,05% | 10,00 |
16.02.2024 | 191,20 | 195,80 | 188,90 | 193,60 | 1,04% | 35,00 |
15.02.2024 | 192,40 | 195,20 | 190,70 | 191,60 | -0,31% | 20,00 |
14.02.2024 | 185,20 | 192,20 | 185,20 | 192,20 | 3,67% | 75,00 |
13.02.2024 | 190,80 | 191,00 | 182,90 | 185,40 | -2,93% | 31,00 |
12.02.2024 | 191,20 | 192,20 | 189,00 | 191,00 | 0,53% | 5,00 |
09.02.2024 | 189,20 | 192,70 | 187,80 | 190,00 | 0,42% | 23,00 |
08.02.2024 | 187,20 | 193,20 | 187,00 | 189,20 | 0,96% | 123,00 |
07.02.2024 | 186,40 | 189,40 | 184,60 | 187,40 | 0,48% | 10,00 |
06.02.2024 | 182,30 | 187,80 | 182,20 | 186,50 | 2,14% | - |
05.02.2024 | 181,50 | 184,10 | 178,40 | 182,60 | 0,55% | 221,00 |
02.02.2024 | 177,20 | 182,10 | 174,20 | 181,60 | 2,48% | 27,00 |
01.02.2024 | 175,60 | 177,40 | 172,20 | 177,20 | 1,03% | 16,00 |
31.01.2024 | 178,80 | 179,40 | 174,80 | 175,40 | -1,68% | 1,00 |
30.01.2024 | 177,40 | 181,30 | 172,60 | 178,40 | 0,56% | 1.200,00 |
29.01.2024 | 178,20 | 179,20 | 171,80 | 177,40 | -0,50% | 20,00 |
26.01.2024 | 170,60 | 187,10 | 170,60 | 178,30 | 4,03% | 240,00 |
25.01.2024 | 167,40 | 171,90 | 166,30 | 171,40 | 2,51% | 91,00 |
24.01.2024 | 172,40 | 173,50 | 165,90 | 167,20 | -3,02% | 20,00 |
23.01.2024 | 168,80 | 172,90 | 166,20 | 172,40 | 1,83% | 19,00 |
22.01.2024 | 163,40 | 169,80 | 161,40 | 169,30 | 3,61% | 8,00 |
19.01.2024 | 160,00 | 164,00 | 157,20 | 163,40 | 1,81% | 1,00 |
18.01.2024 | 156,60 | 160,70 | 155,80 | 160,50 | 2,16% | - |
17.01.2024 | 158,60 | 158,60 | 154,00 | 157,10 | -1,07% | 15,00 |
16.01.2024 | 158,10 | 160,40 | 155,50 | 158,80 | 0,51% | 12,00 |
15.01.2024 | 158,00 | 159,40 | 157,70 | 158,00 | -0,19% | 1,00 |
12.01.2024 | 162,70 | 164,70 | 157,80 | 158,30 | -2,82% | 20,00 |
11.01.2024 | 162,50 | 163,10 | 159,00 | 162,90 | 0,31% | 27,00 |
10.01.2024 | 158,20 | 162,40 | 156,00 | 162,40 | 2,40% | - |
09.01.2024 | 161,20 | 166,10 | 157,30 | 158,60 | -1,80% | - |
08.01.2024 | 156,20 | 161,60 | 154,80 | 161,50 | 3,00% | 15,00 |
05.01.2024 | 156,90 | 159,30 | 153,90 | 156,80 | -0,06% | 11,00 |
04.01.2024 | 157,20 | 159,40 | 155,00 | 156,90 | -0,13% | 1,00 |
03.01.2024 | 163,40 | 163,90 | 156,40 | 157,10 | -4,09% | 12,00 |
02.01.2024 | 161,60 | 168,20 | 160,90 | 163,80 | -2,27% | 26,00 |
29.12.2023 | 167,60 | 168,60 | 165,80 | 167,60 | -0,12% | 5,00 |
28.12.2023 | 165,40 | 170,20 | 163,60 | 167,80 | 1,45% | 63,00 |
27.12.2023 | 166,40 | 167,60 | 164,60 | 165,40 | -0,24% | 1,00 |
22.12.2023 | 165,00 | 168,80 | 162,60 | 165,80 | 0,00% | 27,00 |
21.12.2023 | 164,80 | 168,40 | 163,00 | 165,80 | 0,85% | 42,00 |
20.12.2023 | 166,10 | 169,10 | 163,60 | 164,40 | -1,08% | 7,00 |
19.12.2023 | 161,80 | 166,60 | 161,20 | 166,20 | 2,21% | 12,00 |
18.12.2023 | 166,40 | 166,90 | 161,20 | 162,60 | -2,28% | - |
15.12.2023 | 164,40 | 169,70 | 163,20 | 166,40 | 1,40% | 61,00 |
14.12.2023 | 160,90 | 171,00 | 156,20 | 164,10 | 1,99% | 231,00 |
13.12.2023 | 151,20 | 161,50 | 150,10 | 160,90 | 6,70% | 109,00 |
12.12.2023 | 149,20 | 152,50 | 147,80 | 150,80 | 1,00% | 35,00 |
11.12.2023 | 148,00 | 150,80 | 147,80 | 149,30 | 0,88% | 10,00 |
08.12.2023 | 150,20 | 152,80 | 147,40 | 148,00 | -1,33% | 9,00 |
07.12.2023 | 145,00 | 152,40 | 140,00 | 150,00 | 3,38% | 1,00 |
06.12.2023 | 143,40 | 146,00 | 142,40 | 145,10 | 1,40% | - |
05.12.2023 | 148,70 | 149,20 | 140,70 | 143,10 | -4,09% | - |
04.12.2023 | 151,60 | 153,90 | 148,60 | 149,20 | -1,52% | - |
01.12.2023 | 144,20 | 151,60 | 141,90 | 151,50 | 4,55% | 489,00 |
30.11.2023 | 145,80 | 147,70 | 143,30 | 144,90 | -0,28% | 11,00 |
29.11.2023 | 142,90 | 148,60 | 142,80 | 145,30 | 1,68% | 19,00 |
28.11.2023 | 145,80 | 146,40 | 141,90 | 142,90 | -1,92% | - |
27.11.2023 | 147,40 | 148,00 | 145,50 | 145,70 | -1,42% | - |
24.11.2023 | 146,70 | 148,70 | 144,20 | 147,80 | 0,75% | 509,00 |
23.11.2023 | 146,60 | 148,20 | 146,50 | 146,70 | -0,41% | 5,00 |
22.11.2023 | 144,00 | 147,80 | 142,80 | 147,30 | 2,29% | 12,00 |
21.11.2023 | 141,90 | 146,30 | 140,10 | 144,00 | 1,27% | 29,00 |
20.11.2023 | 137,70 | 143,90 | 136,40 | 142,20 | 3,04% | 14,00 |
17.11.2023 | 139,70 | 140,80 | 136,70 | 138,00 | -1,22% | 63,00 |
16.11.2023 | 143,90 | 144,00 | 138,40 | 139,70 | -2,85% | 10,00 |
15.11.2023 | 141,90 | 149,30 | 141,60 | 143,80 | 1,70% | 170,00 |
14.11.2023 | 136,10 | 145,00 | 135,70 | 141,40 | 3,82% | - |
13.11.2023 | 137,70 | 138,20 | 134,60 | 136,20 | -1,30% | 2,00 |
10.11.2023 | 138,10 | 138,50 | 133,60 | 138,00 | 0,15% | 500,00 |
09.11.2023 | 138,10 | 141,80 | 137,00 | 137,80 | -0,14% | - |
08.11.2023 | 141,10 | 143,30 | 137,60 | 138,00 | -2,13% | - |
07.11.2023 | 134,10 | 142,40 | 134,00 | 141,00 | 5,07% | 26,00 |