136,200€
0,59%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 137,02 | 141,43 | 135,63 | 137,43 | 0,40% | - |
30.05.2024 | 140,27 | 141,93 | 135,98 | 136,88 | -2,84% | - |
29.05.2024 | 143,33 | 143,60 | 139,48 | 140,88 | -2,34% | 24,00 |
28.05.2024 | 145,85 | 148,30 | 141,43 | 144,25 | -1,70% | 90,00 |
27.05.2024 | 145,73 | 146,98 | 145,63 | 146,75 | 0,63% | - |
24.05.2024 | 147,35 | 148,02 | 144,95 | 145,83 | -0,65% | - |
23.05.2024 | 153,00 | 157,70 | 146,50 | 146,77 | -3,80% | - |
22.05.2024 | 153,77 | 155,83 | 151,98 | 152,58 | -0,76% | - |
21.05.2024 | 158,40 | 158,52 | 152,65 | 153,75 | -2,77% | - |
20.05.2024 | 158,10 | 160,48 | 157,30 | 158,13 | -0,03% | - |
17.05.2024 | 157,23 | 158,18 | 154,35 | 158,18 | 0,52% | - |
16.05.2024 | 161,70 | 162,40 | 157,35 | 157,35 | -2,72% | 200,00 |
15.05.2024 | 159,77 | 162,73 | 159,23 | 161,75 | 1,55% | - |
14.05.2024 | 151,35 | 160,00 | 150,43 | 159,27 | 5,20% | - |
13.05.2024 | 155,02 | 156,98 | 151,20 | 151,40 | -2,28% | - |
10.05.2024 | 153,27 | 155,35 | 151,83 | 154,93 | 1,49% | - |
09.05.2024 | 153,60 | 154,45 | 150,25 | 152,65 | -0,92% | - |
08.05.2024 | 155,80 | 158,13 | 153,95 | 154,08 | -1,19% | - |
07.05.2024 | 156,30 | 157,18 | 152,70 | 155,93 | 0,06% | - |
06.05.2024 | 155,93 | 157,10 | 152,70 | 155,83 | 0,48% | - |
03.05.2024 | 154,63 | 159,45 | 154,13 | 155,08 | 0,08% | - |
02.05.2024 | 149,43 | 155,00 | 145,93 | 154,95 | 0,58% | - |
30.04.2024 | 154,70 | 157,05 | 152,48 | 154,05 | -0,47% | - |
29.04.2024 | 155,95 | 158,30 | 152,48 | 154,77 | -0,66% | - |
26.04.2024 | 154,27 | 157,45 | 153,23 | 155,80 | 0,97% | - |
25.04.2024 | 156,75 | 159,23 | 152,95 | 154,30 | -1,70% | - |
24.04.2024 | 160,40 | 162,15 | 154,18 | 156,98 | -1,72% | - |
23.04.2024 | 147,85 | 162,70 | 147,38 | 159,73 | 7,92% | - |
22.04.2024 | 148,38 | 149,68 | 145,93 | 148,00 | 0,29% | 20,00 |
19.04.2024 | 146,10 | 150,15 | 145,88 | 147,58 | 0,00% | - |
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% | - |