149,034$
0,58%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 149,89 | 151,38 | 147,48 | 149,09 | 0,61% | 875.140,00 |
| 30.05.2024 | 149,99 | 150,65 | 147,00 | 148,18 | -2,55% | 702.454,00 |
| 29.05.2024 | 153,84 | 155,30 | 150,76 | 152,06 | -3,04% | 479.772,00 |
| 28.05.2024 | 159,29 | 159,56 | 153,77 | 156,82 | -0,85% | 726.710,00 |
| 24.05.2024 | 158,78 | 159,80 | 157,21 | 158,16 | -0,39% | 362.382,00 |
| 23.05.2024 | 165,46 | 166,46 | 158,27 | 158,78 | -3,85% | 430.157,00 |
| 22.05.2024 | 166,92 | 169,08 | 164,36 | 165,13 | -1,06% | 456.614,00 |
| 21.05.2024 | 170,92 | 171,75 | 165,54 | 166,90 | -2,84% | 358.952,00 |
| 20.05.2024 | 171,62 | 174,36 | 170,92 | 171,78 | -0,09% | 319.889,00 |
| 17.05.2024 | 170,81 | 172,11 | 168,51 | 171,94 | 0,53% | 456.301,00 |
| 16.05.2024 | 174,93 | 175,99 | 170,82 | 171,03 | -2,84% | 430.952,00 |
| 15.05.2024 | 174,42 | 176,94 | 172,53 | 176,03 | 2,06% | 467.344,00 |
| 14.05.2024 | 165,73 | 173,35 | 164,51 | 172,48 | 5,60% | 554.036,00 |
| 13.05.2024 | 166,80 | 169,62 | 163,07 | 163,34 | -2,08% | 391.163,00 |
| 10.05.2024 | 164,70 | 167,43 | 163,83 | 166,81 | 1,21% | 337.488,00 |
| 09.05.2024 | 165,35 | 166,38 | 161,77 | 164,82 | -0,41% | 419.611,00 |
| 08.05.2024 | 165,94 | 168,30 | 165,07 | 165,50 | -1,32% | 323.889,00 |
| 07.05.2024 | 168,34 | 169,22 | 165,99 | 167,72 | -0,19% | 529.350,00 |
| 06.05.2024 | 168,68 | 168,68 | 165,91 | 168,04 | 0,59% | 458.055,00 |
| 03.05.2024 | 170,10 | 172,00 | 166,43 | 167,05 | 0,44% | 454.984,00 |
| 02.05.2024 | 160,61 | 166,71 | 155,48 | 166,31 | 5,13% | 848.499,00 |
| 01.05.2024 | 159,00 | 164,15 | 151,82 | 158,20 | -3,65% | 909.297,00 |
| 30.04.2024 | 164,54 | 168,28 | 164,01 | 164,20 | -1,17% | 756.816,00 |
| 29.04.2024 | 167,91 | 168,96 | 163,22 | 166,14 | -0,26% | 426.055,00 |
| 26.04.2024 | 165,66 | 168,46 | 165,05 | 166,58 | 0,56% | 341.269,00 |
| 25.04.2024 | 166,21 | 168,11 | 163,23 | 165,66 | -1,31% | 238.746,00 |
| 24.04.2024 | 169,82 | 173,48 | 165,91 | 167,86 | -2,00% | 545.959,00 |
| 23.04.2024 | 166,49 | 174,30 | 165,44 | 171,28 | 8,76% | 928.614,00 |
| 22.04.2024 | 158,03 | 159,70 | 154,87 | 157,48 | 0,22% | 294.448,00 |
| 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% | 759.238,00 |
| 17.04.2024 | 165,22 | 169,21 | 160,16 | 160,91 | -2,03% | 525.333,00 |
| 16.04.2024 | 165,96 | 166,21 | 160,91 | 164,25 | -1,31% | 609.323,00 |
| 15.04.2024 | 173,76 | 174,73 | 165,89 | 166,43 | -2,98% | 447.313,00 |
| 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% | 339.191,00 |
| 10.04.2024 | 176,43 | 177,93 | 175,02 | 176,08 | -3,26% | 424.294,00 |
| 09.04.2024 | 174,57 | 182,21 | 174,57 | 182,01 | 4,52% | 383.743,00 |
| 08.04.2024 | 173,51 | 175,83 | 172,98 | 174,14 | 0,19% | 309.103,00 |
| 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% | 429.758,00 |
| 03.04.2024 | 176,73 | 179,81 | 175,53 | 177,27 | -0,30% | 339.107,00 |
| 02.04.2024 | 180,18 | 180,72 | 176,39 | 177,81 | -2,92% | 564.423,00 |
| 01.04.2024 | 184,98 | 184,98 | 180,08 | 183,16 | -0,41% | 452.396,00 |
| 28.03.2024 | 184,17 | 187,25 | 182,56 | 183,92 | -0,45% | 337.956,00 |
| 27.03.2024 | 186,70 | 186,70 | 183,22 | 184,75 | 0,49% | 396.768,00 |
| 26.03.2024 | 185,14 | 186,81 | 183,37 | 183,84 | -0,56% | 430.372,00 |
| 25.03.2024 | 197,51 | 198,00 | 184,32 | 184,88 | -6,64% | 452.841,00 |
| 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 | 1,54% | 380.784,00 |
| 20.03.2024 | 198,80 | 199,35 | 194,85 | 196,72 | -0,99% | 400.612,00 |
| 19.03.2024 | 193,01 | 198,80 | 193,01 | 198,69 | 2,29% | 273.669,00 |
| 18.03.2024 | 191,94 | 194,50 | 190,70 | 194,25 | 2,27% | 301.281,00 |
| 15.03.2024 | 192,22 | 194,46 | 189,44 | 189,93 | -1,89% | 601.781,00 |
| 14.03.2024 | 193,20 | 194,98 | 192,31 | 193,58 | -0,42% | 403.775,00 |
| 13.03.2024 | 191,53 | 196,55 | 191,53 | 194,39 | 0,85% | 353.982,00 |
| 12.03.2024 | 193,12 | 194,23 | 190,54 | 192,76 | -0,20% | 438.773,00 |
| 11.03.2024 | 194,72 | 196,30 | 193,11 | 193,14 | -1,19% | 221.299,00 |
| 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% | 282.393,00 |
| 06.03.2024 | 195,00 | 196,63 | 193,45 | 195,13 | 1,63% | 248.526,00 |
| 05.03.2024 | 193,81 | 195,38 | 190,00 | 192,00 | -1,90% | 420.639,00 |
| 04.03.2024 | 196,45 | 199,00 | 194,76 | 195,72 | 0,10% | 363.771,00 |
| 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% | 737.467,00 |
| 28.02.2024 | 191,89 | 196,11 | 191,06 | 195,81 | 1,61% | 387.095,00 |
| 27.02.2024 | 190,86 | 194,98 | 189,50 | 192,71 | 0,48% | 440.936,00 |
| 26.02.2024 | 194,68 | 195,99 | 191,46 | 191,79 | -2,41% | 662.501,00 |
| 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% | 835.873,00 |
| 21.02.2024 | 187,80 | 202,32 | 187,80 | 193,92 | -2,98% | 1.263.231,00 |
| 20.02.2024 | 206,00 | 207,87 | 196,86 | 199,88 | -4,10% | 1.190.252,00 |
| 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% | 532.656,00 |
| 14.02.2024 | 201,98 | 206,28 | 198,77 | 206,04 | 3,73% | 471.551,00 |
| 13.02.2024 | 198,07 | 202,29 | 195,70 | 198,64 | -3,47% | 599.428,00 |
| 12.02.2024 | 205,24 | 207,16 | 203,86 | 205,77 | 0,38% | 499.305,00 |
| 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% | 560.937,00 |
| 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% | 298.492,00 |
| 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% | 480.646,00 |
| 31.01.2024 | 192,05 | 194,84 | 188,00 | 189,42 | -2,10% | 540.686,00 |
| 30.01.2024 | 191,71 | 197,05 | 191,70 | 193,49 | 0,64% | 522.235,00 |
| 29.01.2024 | 192,51 | 192,62 | 185,65 | 192,25 | -0,59% | 1.051.121,00 |
| 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% | 817.367,00 |
| 24.01.2024 | 189,38 | 189,71 | 180,46 | 181,75 | -2,83% | 736.016,00 |
| 23.01.2024 | 185,49 | 187,46 | 180,20 | 187,05 | 1,54% | 620.649,00 |
| 22.01.2024 | 178,60 | 184,86 | 177,13 | 184,22 | 3,48% | 551.014,00 |
| 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% | 385.241,00 |
| 17.01.2024 | 170,23 | 171,99 | 167,40 | 170,85 | -1,11% | 586.647,00 |
| 16.01.2024 | 171,01 | 174,27 | 167,70 | 172,76 | -0,26% | 521.169,00 |
| 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% | 579.510,00 |
| 10.01.2024 | 173,63 | 178,25 | 170,38 | 178,25 | 3,06% | 685.492,00 |
| 09.01.2024 | 174,65 | 181,69 | 171,73 | 172,96 | -2,22% | 716.890,00 |