31,300€
-0,32%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,20 | 31,60 | 31,10 | 31,30 | -0,32% | - |
| 16.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 684,00 |
| 15.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 70,00 |
| 14.10.2024 | 30,10 | 30,50 | 29,90 | 30,30 | 0,66% | - |
| 11.10.2024 | 29,10 | 30,30 | 29,10 | 30,10 | 3,44% | - |
| 10.10.2024 | 29,50 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 09.10.2024 | 29,50 | 30,30 | 29,10 | 29,50 | 0,00% | - |
| 08.10.2024 | 29,10 | 29,70 | 28,90 | 29,50 | 1,37% | - |
| 07.10.2024 | 29,10 | 29,30 | 28,70 | 29,10 | 0,00% | - |
| 04.10.2024 | 29,10 | 29,70 | 29,10 | 29,10 | -0,68% | - |
| 03.10.2024 | 29,10 | 29,50 | 28,70 | 29,30 | 0,69% | - |
| 02.10.2024 | 28,90 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 01.10.2024 | 27,90 | 29,10 | 27,90 | 28,90 | 2,85% | - |
| 30.09.2024 | 27,50 | 28,30 | 27,50 | 28,10 | 2,18% | - |
| 27.09.2024 | 27,50 | 28,10 | 27,50 | 27,50 | -0,72% | - |
| 26.09.2024 | 26,90 | 27,70 | 26,70 | 27,70 | 2,97% | - |
| 25.09.2024 | 27,30 | 27,60 | 26,70 | 26,90 | -4,61% | - |
| 24.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 17,00 |
| 23.09.2024 | 28,50 | 28,70 | 27,90 | 28,30 | -1,05% | - |
| 20.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 200,00 |
| 19.09.2024 | 28,70 | 29,50 | 28,50 | 28,50 | -0,70% | - |
| 18.09.2024 | 28,50 | 29,10 | 28,30 | 28,70 | 0,70% | - |
| 17.09.2024 | 28,30 | 28,70 | 28,30 | 28,50 | 0,71% | - |
| 16.09.2024 | 28,10 | 28,70 | 27,70 | 28,30 | 0,71% | - |
| 13.09.2024 | 27,90 | 28,50 | 27,90 | 28,10 | 0,72% | - |
| 12.09.2024 | 28,30 | 28,70 | 27,70 | 27,90 | -0,71% | - |
| 11.09.2024 | 30,00 | 30,00 | 26,90 | 28,10 | -7,87% | - |
| 10.09.2024 | 30,70 | 30,90 | 30,10 | 30,50 | -0,65% | - |
| 09.09.2024 | 30,70 | 31,10 | 30,30 | 30,70 | 0,66% | - |
| 06.09.2024 | 30,90 | 31,10 | 30,30 | 30,50 | -1,29% | - |
| 05.09.2024 | 31,50 | 31,70 | 30,90 | 30,90 | -1,90% | - |
| 04.09.2024 | 31,30 | 31,70 | 30,90 | 31,50 | 0,00% | - |
| 03.09.2024 | 31,70 | 31,70 | 31,10 | 31,50 | -0,63% | - |
| 02.09.2024 | 31,90 | 31,90 | 31,70 | 31,70 | -0,63% | - |
| 30.08.2024 | 31,70 | 31,90 | 31,30 | 31,90 | 1,27% | - |
| 29.08.2024 | 31,10 | 31,70 | 31,10 | 31,50 | 0,64% | - |
| 28.08.2024 | 31,30 | 31,70 | 30,90 | 31,30 | 0,00% | - |
| 27.08.2024 | 31,30 | 31,40 | 30,90 | 31,30 | 0,00% | - |
| 26.08.2024 | 31,30 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 23.08.2024 | 31,10 | 31,30 | 30,70 | 31,30 | 0,64% | - |
| 22.08.2024 | 31,10 | 31,30 | 30,70 | 31,10 | 0,00% | - |
| 21.08.2024 | 30,90 | 31,30 | 30,70 | 31,10 | 0,00% | - |
| 20.08.2024 | 30,90 | 31,30 | 30,70 | 31,10 | 0,65% | - |
| 19.08.2024 | 31,30 | 31,70 | 30,90 | 30,90 | -1,28% | - |
| 16.08.2024 | 31,30 | 31,90 | 30,70 | 31,30 | 0,97% | - |
| 15.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,99% | 124,00 |
| 14.08.2024 | 30,70 | 30,70 | 30,10 | 30,10 | -1,95% | - |
| 13.08.2024 | 29,70 | 30,90 | 29,50 | 30,70 | 4,07% | - |
| 12.08.2024 | 29,50 | 29,90 | 29,10 | 29,50 | 0,68% | - |
| 09.08.2024 | 28,90 | 29,70 | 28,70 | 29,30 | 2,09% | - |
| 08.08.2024 | 29,10 | 29,90 | 28,50 | 28,70 | -1,71% | - |
| 07.08.2024 | 26,60 | 29,20 | 26,60 | 29,20 | 15,42% | 85,00 |
| 06.08.2024 | 25,80 | 26,10 | 25,30 | 25,30 | -2,69% | - |
| 05.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | 20,00 |
| 02.08.2024 | 26,60 | 26,90 | 26,10 | 26,30 | -3,66% | - |
| 01.08.2024 | 27,70 | 27,70 | 27,10 | 27,30 | -0,73% | - |
| 31.07.2024 | 27,90 | 28,10 | 27,50 | 27,50 | -2,48% | - |
| 30.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 106,00 |
| 29.07.2024 | 28,50 | 28,70 | 28,10 | 28,30 | 0,00% | - |
| 26.07.2024 | 28,30 | 28,90 | 27,90 | 28,30 | 0,00% | - |
| 25.07.2024 | 28,10 | 28,70 | 27,50 | 28,30 | 0,71% | - |
| 24.07.2024 | 27,50 | 28,30 | 27,50 | 28,10 | 2,18% | - |
| 23.07.2024 | 27,60 | 28,30 | 27,30 | 27,50 | -0,72% | - |
| 22.07.2024 | 27,70 | 28,30 | 27,50 | 27,70 | 0,00% | - |
| 19.07.2024 | 26,70 | 28,50 | 26,50 | 27,70 | 4,92% | - |
| 18.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 122,00 |
| 17.07.2024 | 26,50 | 27,10 | 26,10 | 26,50 | 0,00% | - |
| 16.07.2024 | 26,50 | 26,90 | 26,30 | 26,50 | 0,76% | - |
| 15.07.2024 | 26,30 | 26,90 | 26,10 | 26,30 | 0,00% | - |
| 12.07.2024 | 26,30 | 27,10 | 26,10 | 26,30 | 0,00% | - |
| 11.07.2024 | 25,30 | 26,30 | 25,10 | 26,30 | 3,95% | - |
| 10.07.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | - |
| 09.07.2024 | 24,20 | 24,70 | 24,10 | 24,70 | 1,65% | - |
| 08.07.2024 | 23,90 | 24,70 | 23,90 | 24,30 | 1,67% | - |
| 05.07.2024 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 04.07.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 03.07.2024 | 24,10 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 02.07.2024 | 24,70 | 25,10 | 23,90 | 24,10 | -2,43% | - |
| 01.07.2024 | 24,90 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 28.06.2024 | 25,10 | 25,70 | 24,70 | 24,90 | 0,40% | - |
| 27.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 100,00 |
| 26.06.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 25.06.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 24.06.2024 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 21.06.2024 | 25,10 | 25,70 | 24,50 | 25,30 | 1,61% | - |
| 20.06.2024 | 24,70 | 25,30 | 24,50 | 24,90 | 0,81% | - |
| 19.06.2024 | 24,90 | 24,90 | 24,70 | 24,70 | 2,07% | - |
| 18.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 3,00 |
| 17.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 7,00 |
| 14.06.2024 | 24,70 | 25,10 | 23,90 | 24,30 | -1,62% | - |
| 13.06.2024 | 25,10 | 25,10 | 24,50 | 24,70 | -1,98% | - |
| 12.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,86% | 100,00 |
| 11.06.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 10.06.2024 | 24,70 | 24,70 | 23,90 | 24,30 | -2,80% | - |
| 07.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 1,00 |
| 06.06.2024 | 25,30 | 26,10 | 24,10 | 24,90 | -1,58% | - |
| 05.06.2024 | 25,90 | 26,20 | 25,10 | 25,30 | -1,56% | - |
| 04.06.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 03.06.2024 | 25,10 | 25,70 | 24,70 | 25,30 | 1,61% | - |
| 31.05.2024 | 24,50 | 25,10 | 24,30 | 24,90 | 2,89% | - |