170,500€
-0,06%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 170,60 | 171,40 | 168,80 | 170,80 | 0,12% | - |
27.03.2024 | 169,80 | 172,40 | 169,50 | 170,60 | 0,47% | - |
26.03.2024 | 170,60 | 172,30 | 168,30 | 169,80 | -0,59% | - |
25.03.2024 | 182,30 | 183,20 | 170,10 | 170,80 | -6,31% | - |
22.03.2024 | 183,90 | 186,40 | 181,60 | 182,30 | -0,98% | - |
21.03.2024 | 178,60 | 184,40 | 175,00 | 184,10 | 2,16% | - |
20.03.2024 | 182,90 | 183,80 | 179,30 | 180,20 | -1,42% | - |
19.03.2024 | 178,70 | 182,90 | 177,90 | 182,80 | 2,35% | - |
18.03.2024 | 174,40 | 178,90 | 174,00 | 178,60 | 2,41% | 3,00 |
15.03.2024 | 177,80 | 178,70 | 174,20 | 174,40 | -1,86% | 1,00 |
14.03.2024 | 177,70 | 179,00 | 175,90 | 177,70 | 0,11% | - |
13.03.2024 | 176,40 | 179,70 | 175,30 | 177,50 | 0,62% | - |
12.03.2024 | 176,80 | 178,10 | 174,70 | 176,40 | -0,34% | 6,00 |
11.03.2024 | 178,60 | 179,60 | 176,80 | 177,00 | -1,01% | - |
08.03.2024 | 181,30 | 185,20 | 178,10 | 178,80 | -1,32% | - |
07.03.2024 | 178,00 | 182,90 | 178,00 | 181,20 | 1,29% | - |
06.03.2024 | 176,80 | 180,30 | 176,80 | 178,90 | 1,13% | - |
05.03.2024 | 180,30 | 180,40 | 174,90 | 176,90 | -1,94% | - |
04.03.2024 | 180,40 | 183,20 | 179,20 | 180,40 | -0,06% | - |
01.03.2024 | 179,60 | 181,20 | 176,50 | 180,50 | 0,50% | - |
29.02.2024 | 180,80 | 183,50 | 179,20 | 179,60 | -0,72% | - |
28.02.2024 | 177,70 | 181,00 | 176,30 | 180,90 | 1,86% | - |
27.02.2024 | 177,00 | 179,60 | 175,40 | 177,60 | 0,57% | - |
26.02.2024 | 181,40 | 181,40 | 176,40 | 176,60 | -2,70% | 18,00 |
23.02.2024 | 178,70 | 184,20 | 178,60 | 181,50 | 1,62% | - |
22.02.2024 | 179,40 | 185,20 | 176,40 | 178,60 | -0,67% | 2,00 |
21.02.2024 | 184,80 | 187,10 | 164,00 | 179,80 | -2,71% | - |
20.02.2024 | 193,40 | 193,40 | 182,20 | 184,80 | -4,45% | - |
19.02.2024 | 193,50 | 193,80 | 192,90 | 193,40 | -0,15% | 3,00 |
16.02.2024 | 191,30 | 195,80 | 189,00 | 193,70 | 1,10% | - |
15.02.2024 | 192,10 | 195,10 | 190,10 | 191,60 | -0,26% | - |
14.02.2024 | 185,30 | 192,20 | 185,10 | 192,10 | 3,61% | - |
13.02.2024 | 191,00 | 191,10 | 182,90 | 185,40 | -2,93% | - |
12.02.2024 | 190,50 | 192,20 | 189,00 | 191,00 | 0,42% | - |
09.02.2024 | 187,50 | 192,70 | 187,50 | 190,20 | 0,48% | - |
08.02.2024 | 187,30 | 193,20 | 186,90 | 189,30 | 1,07% | - |
07.02.2024 | 186,50 | 189,40 | 185,10 | 187,30 | 0,43% | 19,00 |
06.02.2024 | 181,90 | 187,80 | 181,70 | 186,50 | 2,25% | 5,00 |
05.02.2024 | 181,90 | 184,10 | 178,50 | 182,40 | 0,39% | - |
02.02.2024 | 177,30 | 182,10 | 174,20 | 181,70 | 2,48% | 9,00 |
01.02.2024 | 175,10 | 177,40 | 172,20 | 177,30 | 1,08% | - |
31.01.2024 | 178,80 | 179,40 | 174,80 | 175,40 | -1,74% | - |
30.01.2024 | 177,40 | 181,30 | 172,60 | 178,50 | 0,51% | - |
29.01.2024 | 178,70 | 179,10 | 171,90 | 177,60 | -0,50% | - |
26.01.2024 | 170,80 | 187,10 | 170,10 | 178,50 | 4,32% | - |
25.01.2024 | 167,00 | 171,90 | 166,30 | 171,10 | 2,39% | 99,00 |
24.01.2024 | 172,40 | 173,50 | 165,90 | 167,10 | -3,07% | 25,00 |
23.01.2024 | 169,30 | 172,80 | 166,20 | 172,40 | 1,83% | - |
22.01.2024 | 163,40 | 169,80 | 162,50 | 169,30 | 3,48% | - |
19.01.2024 | 160,00 | 164,00 | 157,50 | 163,60 | 1,93% | - |
18.01.2024 | 157,00 | 160,70 | 155,80 | 160,50 | 2,16% | - |
17.01.2024 | 158,40 | 159,20 | 154,00 | 157,10 | -1,07% | - |
16.01.2024 | 158,20 | 160,40 | 154,70 | 158,80 | 0,38% | - |
15.01.2024 | 158,00 | 158,30 | 157,70 | 158,20 | -0,06% | - |
12.01.2024 | 162,80 | 164,80 | 157,80 | 158,30 | -2,88% | - |
11.01.2024 | 162,40 | 163,10 | 158,90 | 163,00 | 0,43% | - |
10.01.2024 | 158,40 | 162,50 | 156,00 | 162,30 | 2,79% | 2,00 |
09.01.2024 | 161,60 | 166,10 | 157,30 | 157,90 | -2,29% | - |
08.01.2024 | 156,10 | 161,60 | 154,80 | 161,60 | 3,00% | - |
05.01.2024 | 156,80 | 159,30 | 154,00 | 156,90 | 0,38% | - |
04.01.2024 | 157,00 | 159,40 | 155,00 | 156,30 | -0,45% | 15,00 |
03.01.2024 | 163,90 | 163,90 | 156,40 | 157,00 | -4,15% | - |
02.01.2024 | 168,10 | 168,10 | 160,90 | 163,80 | -2,56% | - |
29.12.2023 | 167,60 | 168,10 | 166,30 | 168,10 | 0,24% | - |
28.12.2023 | 165,60 | 170,20 | 163,50 | 167,70 | 1,39% | - |
27.12.2023 | 165,90 | 167,30 | 164,60 | 165,40 | -0,30% | - |
22.12.2023 | 165,30 | 168,70 | 162,60 | 165,90 | 0,12% | - |
21.12.2023 | 164,40 | 168,40 | 163,10 | 165,70 | 0,85% | - |
20.12.2023 | 164,90 | 169,10 | 163,60 | 164,30 | -1,02% | - |
19.12.2023 | 161,80 | 166,60 | 161,20 | 166,00 | 2,09% | 12,00 |
18.12.2023 | 166,60 | 166,90 | 161,20 | 162,60 | -2,28% | - |
15.12.2023 | 164,10 | 169,70 | 163,20 | 166,40 | 1,53% | - |
14.12.2023 | 160,90 | 171,00 | 156,20 | 163,90 | 1,99% | - |
13.12.2023 | 151,00 | 161,50 | 150,10 | 160,70 | 6,56% | 7,00 |
12.12.2023 | 149,30 | 152,50 | 148,70 | 150,80 | 1,07% | - |
11.12.2023 | 147,80 | 150,80 | 147,70 | 149,20 | 0,81% | - |
08.12.2023 | 150,10 | 152,90 | 147,40 | 148,00 | -1,27% | 7,00 |
07.12.2023 | 145,10 | 152,40 | 140,00 | 149,90 | 3,24% | 150,00 |
06.12.2023 | 143,20 | 146,00 | 142,40 | 145,20 | 1,54% | - |
05.12.2023 | 149,00 | 149,40 | 140,70 | 143,00 | -4,03% | - |
04.12.2023 | 151,50 | 153,90 | 148,60 | 149,00 | -1,65% | - |
01.12.2023 | 144,20 | 151,70 | 141,90 | 151,50 | 5,06% | - |
30.11.2023 | 145,40 | 147,70 | 143,30 | 144,20 | -0,83% | - |
29.11.2023 | 142,70 | 148,60 | 142,60 | 145,40 | 1,82% | - |
28.11.2023 | 145,60 | 146,20 | 141,90 | 142,80 | -1,92% | - |
27.11.2023 | 147,80 | 148,00 | 145,50 | 145,60 | -1,49% | - |
24.11.2023 | 146,80 | 149,60 | 144,20 | 147,80 | 0,68% | - |
23.11.2023 | 147,10 | 147,50 | 146,50 | 146,80 | -0,27% | - |
22.11.2023 | 143,90 | 147,80 | 142,80 | 147,20 | 2,22% | - |
21.11.2023 | 142,30 | 146,30 | 140,10 | 144,00 | 1,27% | - |
20.11.2023 | 138,20 | 143,90 | 137,70 | 142,20 | 3,04% | - |
17.11.2023 | 138,30 | 142,50 | 136,70 | 138,00 | -1,43% | - |
16.11.2023 | 143,90 | 144,00 | 138,40 | 140,00 | -2,51% | - |
15.11.2023 | 141,40 | 149,30 | 141,40 | 143,60 | 1,63% | - |
14.11.2023 | 136,20 | 144,90 | 135,70 | 141,30 | 3,90% | - |
13.11.2023 | 137,80 | 138,20 | 134,60 | 136,00 | -1,45% | - |
10.11.2023 | 137,80 | 138,40 | 133,60 | 138,00 | 0,15% | - |
09.11.2023 | 137,40 | 141,80 | 137,10 | 137,80 | -0,14% | - |
08.11.2023 | 141,10 | 143,80 | 137,60 | 138,00 | -2,20% | - |
07.11.2023 | 134,40 | 142,40 | 133,90 | 141,10 | 5,14% | - |