26,900€
0,75%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 26,70 | 26,90 | 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% | - |
| 25.03.2025 | 30,30 | 31,10 | 29,40 | 30,50 | 0,99% | - |
| 24.03.2025 | 29,90 | 30,40 | 29,40 | 30,20 | 1,68% | - |
| 21.03.2025 | 29,50 | 30,10 | 29,50 | 29,70 | 0,34% | - |
| 20.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 5,00 |
| 19.03.2025 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 18.03.2025 | 29,50 | 29,50 | 28,90 | 29,50 | 0,00% | - |
| 17.03.2025 | 28,50 | 29,70 | 28,30 | 29,50 | 2,79% | - |
| 14.03.2025 | 28,70 | 29,10 | 28,70 | 28,70 | 0,00% | - |
| 13.03.2025 | 28,90 | 29,30 | 28,60 | 28,70 | -0,69% | - |
| 12.03.2025 | 29,50 | 29,70 | 28,30 | 28,90 | -1,37% | - |
| 11.03.2025 | 30,30 | 30,30 | 28,90 | 29,30 | -3,30% | - |
| 10.03.2025 | 29,50 | 30,50 | 28,90 | 30,30 | 4,48% | - |
| 07.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 51,00 |
| 06.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 1,00 |
| 05.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 38,00 |
| 04.03.2025 | 30,20 | 30,30 | 29,70 | 29,70 | -2,94% | - |
| 03.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 10,00 |
| 28.02.2025 | 30,60 | 30,70 | 29,90 | 30,70 | 0,66% | - |
| 27.02.2025 | 30,50 | 31,30 | 30,20 | 30,50 | -3,48% | - |
| 26.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 9,00 |
| 25.02.2025 | 31,20 | 31,80 | 30,10 | 31,30 | 0,00% | - |
| 24.02.2025 | 31,60 | 32,10 | 30,90 | 31,30 | -2,80% | - |
| 21.02.2025 | 32,80 | 32,80 | 32,20 | 32,20 | 0,63% | 181,00 |
| 20.02.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -2,44% | 64,00 |
| 19.02.2025 | 32,00 | 32,80 | 32,00 | 32,80 | -13,91% | 210,00 |
| 18.02.2025 | 37,50 | 38,30 | 37,30 | 38,10 | 1,87% | - |
| 17.02.2025 | 37,40 | 37,40 | 37,30 | 37,40 | 0,27% | - |
| 14.02.2025 | 37,80 | 37,80 | 37,10 | 37,30 | -1,06% | - |
| 13.02.2025 | 37,40 | 37,80 | 37,10 | 37,70 | 0,53% | - |
| 12.02.2025 | 37,30 | 38,10 | 37,00 | 37,50 | 1,08% | - |
| 11.02.2025 | 36,70 | 37,30 | 36,50 | 37,10 | 0,54% | - |
| 10.02.2025 | 37,30 | 37,50 | 36,30 | 36,90 | -0,81% | - |
| 07.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 9,00 |
| 06.02.2025 | 38,00 | 38,40 | 37,30 | 37,30 | -1,58% | - |