36,500€
0,27%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | 6,00 |
| 14.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | 17,00 |
| 13.08.2025 | 35,20 | 36,70 | 35,20 | 36,30 | 2,83% | - |
| 12.08.2025 | 34,90 | 35,70 | 34,80 | 35,30 | 0,57% | - |
| 11.08.2025 | 35,50 | 35,70 | 34,70 | 35,10 | -1,40% | - |
| 08.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | 50,00 |
| 07.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 6,00 |
| 06.08.2025 | 33,00 | 36,80 | 32,80 | 36,00 | 10,09% | 2.018,00 |
| 05.08.2025 | 32,20 | 32,70 | 31,70 | 32,70 | 2,51% | - |
| 04.08.2025 | 30,70 | 32,10 | 30,70 | 31,90 | 4,59% | - |
| 01.08.2025 | 30,60 | 30,90 | 30,10 | 30,50 | -2,24% | - |
| 31.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | 280,00 |
| 30.07.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 3,47% | 480,00 |
| 29.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 23,00 |
| 28.07.2025 | 28,70 | 29,30 | 28,70 | 28,90 | 1,40% | - |
| 25.07.2025 | 28,00 | 28,70 | 27,70 | 28,50 | 2,52% | - |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 360,00 |
| 23.07.2025 | 27,90 | 28,50 | 27,90 | 27,90 | 0,72% | - |
| 22.07.2025 | 28,40 | 28,70 | 27,70 | 27,70 | -2,81% | - |
| 21.07.2025 | 27,90 | 28,50 | 27,70 | 28,50 | 2,89% | - |
| 18.07.2025 | 29,00 | 29,00 | 27,70 | 27,70 | -4,15% | - |
| 17.07.2025 | 28,90 | 29,70 | 28,90 | 28,90 | 0,70% | - |
| 16.07.2025 | 28,70 | 29,40 | 28,30 | 28,70 | -0,69% | - |
| 15.07.2025 | 29,10 | 29,30 | 28,50 | 28,90 | -0,69% | - |
| 14.07.2025 | 28,20 | 29,10 | 28,20 | 29,10 | 2,83% | - |
| 11.07.2025 | 28,30 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 10.07.2025 | 27,70 | 28,90 | 27,70 | 28,30 | 1,43% | - |
| 09.07.2025 | 27,50 | 28,10 | 27,50 | 27,90 | 2,20% | - |
| 08.07.2025 | 26,80 | 27,90 | 26,70 | 27,30 | 0,37% | - |
| 07.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 593,00 |
| 04.07.2025 | 26,90 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 03.07.2025 | 27,20 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 02.07.2025 | 27,10 | 27,30 | 26,90 | 27,30 | 1,49% | - |
| 01.07.2025 | 26,70 | 27,90 | 26,60 | 26,90 | 0,00% | - |
| 30.06.2025 | 26,70 | 27,10 | 26,70 | 26,90 | 0,75% | - |
| 27.06.2025 | 26,70 | 26,70 | 26,30 | 26,70 | 0,00% | - |
| 26.06.2025 | 26,70 | 27,10 | 26,50 | 26,70 | 0,00% | - |
| 25.06.2025 | 27,10 | 27,10 | 26,50 | 26,70 | -3,96% | - |
| 24.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 214,00 |
| 23.06.2025 | 28,00 | 28,20 | 27,50 | 27,70 | -1,42% | - |
| 20.06.2025 | 28,50 | 28,70 | 27,90 | 28,10 | -1,40% | - |
| 19.06.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -1,38% | - |
| 18.06.2025 | 28,10 | 28,90 | 27,90 | 28,90 | 2,85% | - |
| 17.06.2025 | 28,00 | 28,70 | 27,40 | 28,10 | -0,71% | - |
| 16.06.2025 | 27,80 | 28,70 | 27,20 | 28,30 | 2,17% | - |
| 13.06.2025 | 28,00 | 28,70 | 27,70 | 27,70 | -2,12% | - |
| 12.06.2025 | 28,70 | 28,70 | 27,90 | 28,30 | -2,08% | - |
| 11.06.2025 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 10.06.2025 | 29,10 | 29,40 | 28,90 | 29,10 | -0,68% | - |
| 09.06.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | - |
| 06.06.2025 | 28,40 | 28,90 | 28,30 | 28,90 | 2,12% | - |
| 05.06.2025 | 28,30 | 28,40 | 27,90 | 28,30 | 0,00% | - |
| 04.06.2025 | 28,30 | 28,30 | 27,90 | 28,30 | 0,00% | - |
| 03.06.2025 | 27,80 | 28,30 | 27,70 | 28,30 | 1,43% | - |
| 02.06.2025 | 27,70 | 28,10 | 27,30 | 27,90 | 0,00% | - |
| 30.05.2025 | 28,00 | 28,10 | 27,70 | 27,90 | -3,13% | - |
| 29.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 1,00 |
| 28.05.2025 | 28,70 | 29,00 | 28,50 | 28,50 | -0,70% | - |
| 27.05.2025 | 28,50 | 28,90 | 28,40 | 28,70 | 0,70% | - |
| 26.05.2025 | 28,40 | 28,50 | 28,30 | 28,50 | 0,71% | - |
| 23.05.2025 | 28,20 | 28,30 | 27,90 | 28,30 | -0,70% | - |
| 22.05.2025 | 28,70 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 21.05.2025 | 29,10 | 29,30 | 28,70 | 28,90 | -2,03% | - |
| 20.05.2025 | 29,30 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 19.05.2025 | 29,60 | 29,80 | 29,30 | 29,50 | -1,34% | - |
| 16.05.2025 | 29,00 | 30,30 | 28,90 | 29,90 | 2,75% | - |
| 15.05.2025 | 28,00 | 29,10 | 27,90 | 29,10 | 2,11% | - |
| 14.05.2025 | 28,90 | 28,90 | 28,10 | 28,50 | -1,38% | - |
| 13.05.2025 | 28,90 | 28,90 | 28,10 | 28,90 | -0,69% | - |
| 12.05.2025 | 28,50 | 29,30 | 28,50 | 29,10 | 3,56% | - |
| 09.05.2025 | 28,00 | 28,50 | 27,70 | 28,10 | 0,00% | - |
| 08.05.2025 | 27,60 | 28,30 | 26,90 | 28,10 | 2,18% | - |
| 07.05.2025 | 28,60 | 28,70 | 25,80 | 27,50 | -3,51% | - |
| 06.05.2025 | 28,40 | 28,90 | 27,90 | 28,50 | 0,00% | - |
| 05.05.2025 | 28,90 | 29,10 | 28,20 | 28,50 | -2,06% | - |
| 02.05.2025 | 28,60 | 29,30 | 28,50 | 29,10 | 1,39% | - |
| 30.04.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 29.04.2025 | 28,40 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 28.04.2025 | 28,20 | 28,70 | 27,90 | 28,30 | 0,00% | - |
| 25.04.2025 | 27,60 | 28,50 | 27,50 | 28,30 | 2,91% | - |
| 24.04.2025 | 27,10 | 27,70 | 26,70 | 27,50 | 0,73% | - |
| 23.04.2025 | 27,50 | 27,70 | 27,10 | 27,30 | 1,49% | - |
| 22.04.2025 | 26,30 | 27,10 | 26,30 | 26,90 | -0,74% | - |
| 17.04.2025 | 27,20 | 27,40 | 26,50 | 27,10 | 0,74% | - |
| 16.04.2025 | 27,40 | 27,90 | 26,90 | 26,90 | -2,89% | - |
| 15.04.2025 | 27,70 | 28,50 | 27,70 | 27,70 | -0,72% | - |
| 14.04.2025 | 28,00 | 28,50 | 27,70 | 27,90 | 0,00% | - |
| 11.04.2025 | 27,80 | 27,90 | 26,90 | 27,90 | 0,72% | - |
| 10.04.2025 | 28,90 | 29,10 | 26,90 | 27,70 | -4,81% | - |
| 09.04.2025 | 27,20 | 29,30 | 26,90 | 29,10 | 4,30% | - |
| 08.04.2025 | 30,00 | 30,60 | 27,70 | 27,90 | -7,62% | - |
| 07.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | 37,00 |
| 04.04.2025 | 29,30 | 30,30 | 28,30 | 29,70 | 1,71% | - |
| 03.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,63% | 111,00 |
| 02.04.2025 | 29,30 | 30,30 | 28,90 | 30,30 | 2,71% | - |
| 01.04.2025 | 30,30 | 30,30 | 29,10 | 29,50 | -0,34% | - |
| 31.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 15,00 |
| 28.03.2025 | 30,10 | 30,20 | 29,70 | 29,90 | -0,66% | - |
| 27.03.2025 | 30,10 | 30,30 | 29,80 | 30,10 | 0,00% | - |
| 26.03.2025 | 30,70 | 30,90 | 29,90 | 30,10 | -1,31% | - |