157,250$
0,12%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 157,63 | 159,41 | 156,33 | 157,14 | 0,06% | 386.770,00 |
| 18.04.2024 | 154,59 | 159,35 | 152,19 | 157,05 | -2,40% | 689.797,00 |
| 17.04.2024 | 165,22 | 169,21 | 160,16 | 160,91 | -2,03% | 467.533,00 |
| 16.04.2024 | 165,96 | 166,21 | 160,91 | 164,25 | -1,31% | 561.342,00 |
| 15.04.2024 | 173,76 | 174,73 | 165,89 | 166,43 | -2,98% | 376.202,00 |
| 12.04.2024 | 174,01 | 174,62 | 169,74 | 171,53 | -2,58% | 706.402,00 |
| 11.04.2024 | 175,35 | 176,88 | 174,92 | 176,08 | 0,00% | 337.617,00 |
| 10.04.2024 | 176,43 | 177,93 | 175,02 | 176,08 | -3,26% | 376.813,00 |
| 09.04.2024 | 174,57 | 182,21 | 174,57 | 182,01 | 4,52% | 319.981,00 |
| 08.04.2024 | 173,51 | 175,83 | 172,98 | 174,14 | 0,19% | 265.105,00 |
| 05.04.2024 | 173,27 | 178,18 | 173,13 | 173,81 | 0,57% | 590.003,00 |
| 04.04.2024 | 178,99 | 180,10 | 172,80 | 172,82 | -2,51% | 361.828,00 |
| 03.04.2024 | 176,73 | 179,81 | 175,53 | 177,27 | -0,30% | 221.677,00 |
| 02.04.2024 | 180,18 | 180,72 | 176,39 | 177,81 | -2,92% | 517.063,00 |
| 01.04.2024 | 184,98 | 184,98 | 180,08 | 183,16 | -0,41% | 410.123,00 |
| 28.03.2024 | 184,17 | 187,25 | 182,56 | 183,92 | -0,42% | 337.956,00 |
| 27.03.2024 | 186,70 | 186,70 | 183,22 | 184,70 | 0,51% | 339.404,00 |
| 26.03.2024 | 185,14 | 186,81 | 183,37 | 183,77 | -0,60% | 362.903,00 |
| 25.03.2024 | 197,51 | 198,00 | 184,32 | 184,88 | -6,64% | 452.596,00 |
| 22.03.2024 | 199,95 | 200,03 | 196,86 | 198,03 | -0,86% | 328.185,00 |
| 21.03.2024 | 196,58 | 200,23 | 196,58 | 199,74 | 1,60% | 312.854,00 |
| 20.03.2024 | 198,80 | 199,35 | 194,85 | 196,59 | -1,06% | 364.271,00 |
| 19.03.2024 | 193,01 | 198,80 | 193,01 | 198,69 | 2,27% | 273.269,00 |
| 18.03.2024 | 191,94 | 194,50 | 190,70 | 194,28 | 2,29% | 243.979,00 |
| 15.03.2024 | 192,22 | 194,46 | 189,44 | 189,93 | -1,88% | 601.781,00 |
| 14.03.2024 | 193,20 | 194,98 | 192,31 | 193,56 | -0,50% | 325.304,00 |
| 13.03.2024 | 191,53 | 196,55 | 191,53 | 194,54 | 0,94% | 295.830,00 |
| 12.03.2024 | 193,12 | 194,23 | 190,54 | 192,72 | -0,30% | 390.051,00 |
| 11.03.2024 | 194,72 | 196,30 | 193,11 | 193,30 | -1,11% | 196.310,00 |
| 08.03.2024 | 199,20 | 203,13 | 194,62 | 195,47 | -1,51% | 275.881,00 |
| 07.03.2024 | 196,30 | 199,80 | 196,01 | 198,46 | 1,71% | 282.377,00 |
| 06.03.2024 | 195,00 | 196,63 | 193,45 | 195,13 | 1,63% | 248.233,00 |
| 05.03.2024 | 193,81 | 195,38 | 190,00 | 192,00 | -1,90% | 379.734,00 |
| 04.03.2024 | 196,45 | 199,00 | 194,76 | 195,72 | 0,10% | 362.586,00 |
| 01.03.2024 | 192,18 | 196,34 | 190,80 | 195,52 | 0,79% | 526.144,00 |
| 29.02.2024 | 197,08 | 198,59 | 193,68 | 193,98 | -0,93% | 473.103,00 |
| 28.02.2024 | 191,89 | 196,11 | 191,06 | 195,81 | 1,61% | 344.416,00 |
| 27.02.2024 | 190,86 | 194,98 | 189,50 | 192,71 | 0,48% | 382.535,00 |
| 26.02.2024 | 194,68 | 195,99 | 191,46 | 191,79 | -2,41% | 662.476,00 |
| 23.02.2024 | 195,41 | 199,30 | 194,86 | 196,52 | 1,64% | 435.064,00 |
| 22.02.2024 | 197,28 | 200,25 | 190,96 | 193,34 | -0,30% | 744.867,00 |
| 21.02.2024 | 187,80 | 202,32 | 187,80 | 193,92 | -2,98% | 1.156.576,00 |
| 20.02.2024 | 206,00 | 207,87 | 196,86 | 199,88 | -4,10% | 1.107.105,00 |
| 16.02.2024 | 203,14 | 211,13 | 203,14 | 208,42 | 1,16% | 578.111,00 |
| 15.02.2024 | 207,60 | 209,95 | 205,58 | 206,03 | 0,00% | 519.210,00 |
| 14.02.2024 | 201,98 | 206,28 | 198,77 | 206,04 | 3,73% | 470.800,00 |
| 13.02.2024 | 198,07 | 202,29 | 195,70 | 198,64 | -3,47% | 513.891,00 |
| 12.02.2024 | 205,24 | 207,16 | 203,86 | 205,77 | 0,38% | 375.542,00 |
| 09.02.2024 | 203,71 | 208,00 | 202,95 | 205,00 | 0,53% | 369.891,00 |
| 08.02.2024 | 202,18 | 208,16 | 200,33 | 203,92 | 1,08% | 509.746,00 |
| 07.02.2024 | 201,33 | 203,95 | 199,49 | 201,75 | 0,61% | 509.641,00 |
| 06.02.2024 | 195,95 | 201,97 | 195,95 | 200,52 | 2,24% | 437.369,00 |
| 05.02.2024 | 193,49 | 197,31 | 192,69 | 196,12 | -0,03% | 250.003,00 |
| 02.02.2024 | 190,45 | 196,54 | 187,63 | 196,17 | 1,80% | 386.105,00 |
| 01.02.2024 | 190,56 | 192,83 | 186,33 | 192,71 | 1,74% | 472.808,00 |
| 31.01.2024 | 192,05 | 194,84 | 188,00 | 189,42 | -2,10% | 468.409,00 |
| 30.01.2024 | 191,71 | 197,05 | 191,70 | 193,49 | 0,64% | 522.325,00 |
| 29.01.2024 | 192,51 | 192,62 | 185,65 | 192,25 | -0,59% | 1.001.379,00 |
| 26.01.2024 | 194,00 | 204,00 | 193,24 | 193,40 | 4,14% | 1.864.546,00 |
| 25.01.2024 | 183,71 | 186,33 | 180,12 | 185,71 | 2,18% | 725.213,00 |
| 24.01.2024 | 189,38 | 189,71 | 180,46 | 181,75 | -2,83% | 687.160,00 |
| 23.01.2024 | 185,49 | 187,46 | 180,20 | 187,05 | 1,54% | 614.698,00 |
| 22.01.2024 | 178,60 | 184,86 | 177,13 | 184,22 | 3,48% | 543.816,00 |
| 19.01.2024 | 174,20 | 178,81 | 170,76 | 178,02 | 2,19% | 1.610.355,00 |
| 18.01.2024 | 172,99 | 174,67 | 169,11 | 174,20 | 1,96% | 385.235,00 |
| 17.01.2024 | 170,23 | 171,99 | 167,40 | 170,85 | -1,11% | 541.465,00 |
| 16.01.2024 | 171,01 | 174,27 | 167,70 | 172,76 | -0,26% | 521.165,00 |
| 12.01.2024 | 179,96 | 180,55 | 172,77 | 173,21 | -3,02% | 446.666,00 |
| 11.01.2024 | 176,30 | 178,83 | 173,99 | 178,61 | 0,20% | 578.558,00 |
| 10.01.2024 | 173,63 | 178,25 | 170,38 | 178,25 | 3,06% | 638.801,00 |
| 09.01.2024 | 174,65 | 181,69 | 171,73 | 172,96 | -2,22% | 662.294,00 |
| 08.01.2024 | 171,40 | 177,14 | 169,42 | 176,88 | 3,06% | 321.636,00 |
| 05.01.2024 | 170,00 | 175,21 | 167,57 | 171,63 | 0,04% | 336.468,00 |
| 04.01.2024 | 172,12 | 174,77 | 171,17 | 171,56 | -0,01% | 377.140,00 |
| 03.01.2024 | 176,16 | 176,32 | 170,73 | 171,58 | -4,30% | 524.265,00 |
| 02.01.2024 | 176,79 | 184,44 | 175,83 | 179,29 | -0,28% | 478.824,00 |
| 29.12.2023 | 182,82 | 187,32 | 179,55 | 179,80 | -2,99% | 360.374,00 |
| 28.12.2023 | 183,71 | 188,31 | 182,13 | 185,35 | 0,88% | 417.409,00 |
| 27.12.2023 | 184,60 | 186,02 | 183,32 | 183,73 | 0,05% | 226.881,00 |
| 26.12.2023 | 182,89 | 185,60 | 182,26 | 183,63 | 0,50% | 181.933,00 |
| 22.12.2023 | 184,10 | 186,16 | 182,27 | 182,72 | 0,35% | 433.793,00 |
| 21.12.2023 | 182,77 | 184,99 | 181,88 | 182,09 | 1,34% | 274.361,00 |
| 20.12.2023 | 182,99 | 185,30 | 179,16 | 179,69 | -1,31% | 558.631,00 |
| 19.12.2023 | 179,72 | 182,78 | 179,26 | 182,07 | 3,00% | 403.983,00 |
| 18.12.2023 | 182,52 | 182,91 | 175,94 | 176,76 | -2,46% | 529.948,00 |
| 15.12.2023 | 181,99 | 185,73 | 178,35 | 181,22 | 0,42% | 1.256.799,00 |
| 14.12.2023 | 180,97 | 187,87 | 177,97 | 180,45 | 3,16% | 960.398,00 |
| 13.12.2023 | 162,53 | 175,69 | 162,53 | 174,92 | 7,35% | 936.427,00 |
| 12.12.2023 | 161,50 | 164,58 | 160,50 | 162,95 | 1,42% | 524.705,00 |
| 11.12.2023 | 159,60 | 162,55 | 159,25 | 160,67 | 0,88% | 248.204,00 |
| 08.12.2023 | 160,48 | 164,71 | 158,33 | 159,27 | -1,61% | 472.497,00 |
| 07.12.2023 | 155,49 | 164,50 | 154,71 | 161,87 | 3,60% | 2.091.875,00 |
| 06.12.2023 | 155,74 | 157,30 | 152,91 | 156,25 | 1,10% | 343.616,00 |
| 05.12.2023 | 160,22 | 166,23 | 151,90 | 154,55 | -4,30% | 428.788,00 |
| 04.12.2023 | 161,60 | 166,29 | 160,61 | 161,50 | -2,09% | 438.294,00 |
| 01.12.2023 | 156,01 | 165,03 | 154,75 | 164,94 | 5,06% | 573.815,00 |
| 30.11.2023 | 159,12 | 161,00 | 156,06 | 156,99 | -1,57% | 559.126,00 |
| 29.11.2023 | 157,90 | 163,32 | 157,90 | 159,49 | 1,65% | 553.126,00 |
| 28.11.2023 | 159,75 | 160,15 | 155,27 | 156,90 | -1,61% | 312.833,00 |
| 27.11.2023 | 160,66 | 161,94 | 159,36 | 159,46 | -1,43% | 392.432,00 |