156,900€
-1,38%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2024 | 176,20 | 177,20 | 176,20 | 177,20 | -0,67% | 94,00 |
| 04.03.2024 | 178,40 | 178,40 | 178,40 | 178,40 | 0,11% | 20,00 |
| 01.03.2024 | 181,00 | 181,00 | 178,20 | 178,20 | -1,66% | 3,00 |
| 29.02.2024 | 181,20 | 181,20 | 181,20 | 181,20 | 2,84% | 57,00 |
| 28.02.2024 | 176,40 | 176,40 | 176,20 | 176,20 | -1,23% | 6,00 |
| 27.02.2024 | 175,40 | 178,40 | 175,40 | 178,40 | -0,11% | 21,00 |
| 26.02.2024 | 180,80 | 181,20 | 177,30 | 178,60 | -0,67% | - |
| 23.02.2024 | 180,00 | 182,80 | 177,60 | 179,80 | 0,56% | 12,00 |
| 22.02.2024 | 178,80 | 178,80 | 178,80 | 178,80 | 0,11% | 31,00 |
| 21.02.2024 | 175,80 | 178,60 | 172,60 | 178,60 | -6,69% | 79,00 |
| 20.02.2024 | 191,40 | 191,40 | 191,40 | 191,40 | -0,42% | 10,00 |
| 19.02.2024 | 192,00 | 192,20 | 192,00 | 192,20 | 1,48% | 10,00 |
| 16.02.2024 | 189,80 | 189,80 | 189,40 | 189,40 | -1,66% | 35,00 |
| 15.02.2024 | 193,80 | 193,80 | 192,60 | 192,60 | 1,05% | 20,00 |
| 14.02.2024 | 190,40 | 190,60 | 190,40 | 190,60 | 3,70% | 75,00 |
| 13.02.2024 | 189,40 | 189,40 | 183,80 | 183,80 | -3,87% | 31,00 |
| 12.02.2024 | 191,20 | 191,20 | 191,20 | 191,20 | 1,59% | 5,00 |
| 09.02.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -0,74% | 23,00 |
| 08.02.2024 | 189,00 | 191,20 | 189,00 | 189,60 | 2,71% | 123,00 |
| 07.02.2024 | 184,60 | 184,60 | 184,60 | 184,60 | 0,27% | 10,00 |
| 06.02.2024 | 182,70 | 185,80 | 181,80 | 184,10 | 2,16% | - |
| 05.02.2024 | 180,20 | 180,20 | 178,40 | 180,20 | -0,44% | 221,00 |
| 02.02.2024 | 180,00 | 181,00 | 180,00 | 181,00 | 3,43% | 27,00 |
| 01.02.2024 | 177,20 | 177,20 | 175,00 | 175,00 | -1,91% | 16,00 |
| 31.01.2024 | 178,40 | 178,40 | 178,40 | 178,40 | 3,12% | 1,00 |
| 30.01.2024 | 173,60 | 173,60 | 173,00 | 173,00 | -1,37% | 1.200,00 |
| 29.01.2024 | 175,40 | 175,40 | 175,40 | 175,40 | -2,56% | 20,00 |
| 26.01.2024 | 172,20 | 184,80 | 172,20 | 180,00 | 6,26% | 240,00 |
| 25.01.2024 | 166,80 | 169,40 | 166,80 | 169,40 | -0,70% | 91,00 |
| 24.01.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 1,55% | 20,00 |
| 23.01.2024 | 170,20 | 170,20 | 168,00 | 168,00 | 4,09% | 19,00 |
| 22.01.2024 | 162,20 | 162,20 | 161,40 | 161,40 | 1,51% | 8,00 |
| 19.01.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 1,53% | 1,00 |
| 18.01.2024 | 156,80 | 159,40 | 155,80 | 156,60 | 0,26% | - |
| 17.01.2024 | 156,60 | 156,60 | 156,20 | 156,20 | -1,64% | 15,00 |
| 16.01.2024 | 158,80 | 158,80 | 158,80 | 158,80 | -0,38% | 12,00 |
| 15.01.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -1,48% | 1,00 |
| 12.01.2024 | 161,80 | 161,80 | 161,80 | 161,80 | 1,51% | 20,00 |
| 11.01.2024 | 160,80 | 160,80 | 159,40 | 159,40 | 0,25% | 27,00 |
| 10.01.2024 | 158,20 | 160,50 | 156,00 | 159,00 | -3,93% | - |
| 09.01.2024 | 160,80 | 166,00 | 158,80 | 165,50 | 3,70% | - |
| 08.01.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 1,01% | 15,00 |
| 05.01.2024 | 155,60 | 158,00 | 155,60 | 158,00 | 1,41% | 11,00 |
| 04.01.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -2,26% | 1,00 |
| 03.01.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -3,86% | 12,00 |
| 02.01.2024 | 161,60 | 165,80 | 161,60 | 165,80 | -1,66% | 26,00 |
| 29.12.2023 | 168,60 | 168,60 | 168,60 | 168,60 | -0,47% | 5,00 |
| 28.12.2023 | 164,00 | 169,40 | 163,60 | 169,40 | 1,07% | 63,00 |
| 27.12.2023 | 167,60 | 167,60 | 167,60 | 167,60 | 0,24% | 1,00 |
| 22.12.2023 | 167,20 | 167,20 | 167,20 | 167,20 | 0,60% | 27,00 |
| 21.12.2023 | 165,80 | 166,20 | 165,80 | 166,20 | 0,97% | 42,00 |
| 20.12.2023 | 164,60 | 164,60 | 164,60 | 164,60 | -0,96% | 7,00 |
| 19.12.2023 | 166,20 | 166,20 | 166,20 | 166,20 | 1,22% | 12,00 |
| 18.12.2023 | 166,00 | 167,00 | 163,80 | 164,20 | -0,48% | - |
| 15.12.2023 | 166,60 | 166,60 | 165,00 | 165,00 | -1,55% | 61,00 |
| 14.12.2023 | 159,60 | 170,00 | 156,20 | 167,60 | 3,84% | 231,00 |
| 13.12.2023 | 155,00 | 161,40 | 155,00 | 161,40 | 9,20% | 109,00 |
| 12.12.2023 | 147,80 | 147,80 | 147,80 | 147,80 | -0,14% | 35,00 |
| 11.12.2023 | 148,00 | 148,00 | 148,00 | 148,00 | -1,33% | 10,00 |
| 08.12.2023 | 150,00 | 150,00 | 150,00 | 150,00 | 7,14% | 9,00 |
| 07.12.2023 | 140,00 | 140,00 | 140,00 | 140,00 | -3,51% | 1,00 |
| 06.12.2023 | 143,80 | 145,70 | 142,50 | 145,10 | 2,26% | - |
| 05.12.2023 | 148,10 | 151,80 | 141,70 | 141,90 | -4,96% | - |
| 04.12.2023 | 151,50 | 153,60 | 148,60 | 149,30 | 4,11% | - |
| 01.12.2023 | 143,00 | 144,20 | 142,80 | 143,40 | -0,97% | 489,00 |
| 30.11.2023 | 144,80 | 144,80 | 144,80 | 144,80 | -1,90% | 11,00 |