42,400€
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 782,00 |
| 13.10.2025 | 42,40 | 42,40 | 42,20 | 42,20 | 0,00% | 20,00 |
| 10.10.2025 | 43,00 | 43,20 | 41,80 | 42,20 | -1,40% | 1.112,00 |
| 09.10.2025 | 41,40 | 44,00 | 41,40 | 42,80 | 3,63% | 1.305,00 |
| 08.10.2025 | 41,40 | 41,60 | 40,70 | 41,30 | -0,24% | - |
| 07.10.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 1,22% | 3,00 |
| 06.10.2025 | 41,30 | 41,60 | 40,50 | 40,90 | -0,24% | - |
| 03.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 24,00 |
| 02.10.2025 | 40,90 | 41,50 | 40,60 | 41,10 | 0,74% | - |
| 01.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 783,00 |
| 30.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 147,00 |
| 29.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | 250,00 |
| 26.09.2025 | 40,60 | 40,80 | 40,10 | 40,30 | 0,75% | - |
| 25.09.2025 | 40,10 | 40,10 | 40,00 | 40,00 | 0,50% | - |
| 24.09.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | 40,00 |
| 23.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,75% | 73,00 |
| 22.09.2025 | 39,10 | 39,90 | 38,90 | 39,90 | 2,05% | - |
| 19.09.2025 | 39,20 | 39,80 | 39,00 | 39,10 | 2,62% | - |
| 18.09.2025 | 38,00 | 38,20 | 38,00 | 38,10 | 2,42% | - |
| 17.09.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 0,27% | - |
| 16.09.2025 | 37,30 | 37,40 | 36,90 | 37,10 | -0,80% | - |
| 15.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | 116,00 |
| 12.09.2025 | 39,80 | 39,80 | 39,60 | 39,60 | 1,54% | - |
| 05.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,26% | 6,00 |
| 04.09.2025 | 38,50 | 39,10 | 38,40 | 38,90 | 1,04% | - |
| 03.09.2025 | 38,20 | 38,50 | 38,00 | 38,50 | 0,26% | - |
| 02.09.2025 | 39,00 | 39,00 | 38,40 | 38,40 | 0,00% | 1.718,00 |
| 01.09.2025 | 38,30 | 38,40 | 38,30 | 38,40 | -0,26% | - |
| 29.08.2025 | 38,80 | 39,20 | 38,20 | 38,50 | -1,03% | - |
| 28.08.2025 | 38,80 | 38,90 | 38,00 | 38,90 | 0,52% | - |
| 27.08.2025 | 38,20 | 38,70 | 37,90 | 38,70 | 1,57% | - |
| 26.08.2025 | 38,20 | 38,30 | 37,80 | 38,10 | -0,26% | - |
| 25.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | 270,00 |
| 22.08.2025 | 37,30 | 38,50 | 37,20 | 38,30 | 2,68% | - |
| 21.08.2025 | 36,70 | 37,50 | 36,40 | 37,30 | 1,63% | - |
| 20.08.2025 | 36,00 | 36,90 | 36,00 | 36,70 | 1,66% | - |
| 19.08.2025 | 36,80 | 36,90 | 36,10 | 36,10 | -2,17% | - |
| 18.08.2025 | 36,40 | 37,30 | 36,40 | 36,90 | -0,27% | - |
| 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% | - |