30,400€
-1,94%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 30,90 | 31,30 | 29,90 | 30,50 | -1,29% | - |
| 05.09.2024 | 31,50 | 31,70 | 30,20 | 30,90 | -1,90% | - |
| 04.09.2024 | 30,80 | 31,70 | 30,80 | 31,50 | 0,00% | - |
| 03.09.2024 | 31,70 | 31,70 | 30,80 | 31,50 | -0,63% | - |
| 02.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 30.08.2024 | 31,70 | 31,90 | 30,70 | 31,70 | 0,96% | - |
| 29.08.2024 | 31,20 | 31,70 | 30,90 | 31,40 | 0,96% | - |
| 28.08.2024 | 31,30 | 31,60 | 30,90 | 31,10 | -0,64% | - |
| 27.08.2024 | 31,30 | 31,50 | 30,30 | 31,30 | 0,00% | - |
| 26.08.2024 | 31,30 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 23.08.2024 | 31,10 | 31,40 | 30,20 | 31,30 | 0,64% | - |
| 22.08.2024 | 31,10 | 31,40 | 30,90 | 31,10 | 0,00% | - |
| 21.08.2024 | 31,00 | 31,30 | 30,00 | 31,10 | 0,65% | - |
| 20.08.2024 | 30,90 | 31,30 | 30,00 | 30,90 | 0,00% | - |
| 19.08.2024 | 30,80 | 31,90 | 30,50 | 30,90 | -1,28% | - |
| 16.08.2024 | 31,30 | 31,90 | 30,70 | 31,30 | 0,00% | - |
| 15.08.2024 | 29,80 | 31,30 | 29,10 | 31,30 | 3,30% | - |
| 14.08.2024 | 30,70 | 30,90 | 30,00 | 30,30 | -1,30% | - |
| 13.08.2024 | 29,70 | 30,90 | 29,40 | 30,70 | 3,37% | - |
| 12.08.2024 | 29,40 | 29,90 | 29,10 | 29,70 | 1,37% | - |
| 09.08.2024 | 28,70 | 29,70 | 28,50 | 29,30 | 2,09% | - |
| 08.08.2024 | 29,10 | 30,00 | 28,50 | 28,70 | -1,37% | - |
| 07.08.2024 | 26,70 | 30,90 | 26,70 | 29,10 | 14,12% | - |
| 06.08.2024 | 25,80 | 26,10 | 25,30 | 25,50 | 0,00% | - |
| 05.08.2024 | 25,50 | 26,10 | 24,70 | 25,50 | -3,04% | - |
| 02.08.2024 | 26,80 | 27,20 | 26,10 | 26,30 | -4,36% | - |
| 01.08.2024 | 27,50 | 28,20 | 26,90 | 27,50 | 0,00% | - |
| 31.07.2024 | 28,10 | 28,30 | 27,50 | 27,50 | -2,14% | - |
| 30.07.2024 | 28,20 | 28,80 | 27,70 | 28,10 | -0,71% | - |
| 29.07.2024 | 28,00 | 28,80 | 26,80 | 28,30 | 0,00% | - |
| 26.07.2024 | 28,00 | 29,10 | 27,60 | 28,30 | 0,00% | - |
| 25.07.2024 | 28,00 | 28,70 | 27,80 | 28,30 | 0,71% | - |
| 24.07.2024 | 27,00 | 28,30 | 27,00 | 28,10 | 2,18% | - |
| 23.07.2024 | 27,50 | 28,10 | 27,30 | 27,50 | 0,00% | - |
| 22.07.2024 | 27,70 | 28,30 | 27,50 | 27,50 | -1,43% | - |
| 19.07.2024 | 26,80 | 28,50 | 26,50 | 27,90 | 4,49% | - |
| 18.07.2024 | 26,20 | 26,90 | 26,10 | 26,70 | 0,75% | - |
| 17.07.2024 | 26,00 | 27,30 | 25,20 | 26,50 | 0,00% | - |
| 16.07.2024 | 26,00 | 26,90 | 25,20 | 26,50 | 0,76% | - |
| 15.07.2024 | 26,00 | 26,90 | 26,00 | 26,30 | 0,77% | - |
| 12.07.2024 | 26,40 | 27,30 | 25,40 | 26,10 | 0,00% | - |
| 11.07.2024 | 25,00 | 26,30 | 25,00 | 26,10 | 3,16% | - |
| 10.07.2024 | 24,20 | 25,30 | 24,20 | 25,30 | 2,43% | - |
| 09.07.2024 | 24,30 | 24,70 | 24,00 | 24,70 | 1,65% | - |
| 08.07.2024 | 24,00 | 25,00 | 23,60 | 24,30 | 1,67% | - |
| 05.07.2024 | 23,60 | 25,00 | 23,60 | 23,90 | -0,42% | - |
| 04.07.2024 | 24,10 | 24,20 | 24,00 | 24,00 | 3,45% | - |
| 03.07.2024 | 23,60 | 27,70 | 22,80 | 23,20 | -2,93% | - |
| 02.07.2024 | 24,40 | 25,20 | 23,90 | 23,90 | -3,24% | - |
| 01.07.2024 | 24,90 | 25,50 | 24,50 | 24,70 | -0,80% | - |
| 28.06.2024 | 24,80 | 25,80 | 24,80 | 24,90 | -0,80% | - |
| 27.06.2024 | 24,60 | 25,30 | 24,50 | 25,10 | 0,00% | - |
| 26.06.2024 | 24,40 | 25,70 | 24,40 | 25,10 | 1,62% | - |
| 25.06.2024 | 25,20 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 24.06.2024 | 24,80 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 21.06.2024 | 24,60 | 25,70 | 24,50 | 25,30 | 0,80% | - |
| 20.06.2024 | 24,40 | 25,20 | 24,30 | 25,10 | 1,21% | - |
| 19.06.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -0,40% | - |
| 18.06.2024 | 24,20 | 25,40 | 23,70 | 24,90 | 2,47% | - |
| 17.06.2024 | 24,40 | 25,30 | 24,10 | 24,30 | 0,00% | - |
| 14.06.2024 | 24,70 | 25,60 | 23,90 | 24,30 | -1,62% | - |
| 13.06.2024 | 25,00 | 25,50 | 24,10 | 24,70 | -1,59% | - |
| 12.06.2024 | 24,00 | 25,40 | 24,00 | 25,10 | 3,29% | - |
| 11.06.2024 | 24,40 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 10.06.2024 | 24,40 | 25,10 | 23,90 | 24,30 | 0,00% | - |
| 07.06.2024 | 25,00 | 25,50 | 23,90 | 24,30 | -2,41% | - |
| 06.06.2024 | 24,80 | 26,10 | 24,10 | 24,90 | -1,58% | - |
| 05.06.2024 | 25,20 | 26,30 | 24,90 | 25,30 | -1,56% | - |
| 04.06.2024 | 25,30 | 25,90 | 25,00 | 25,70 | 1,58% | - |
| 03.06.2024 | 25,10 | 25,80 | 24,60 | 25,30 | 1,61% | - |
| 31.05.2024 | 24,20 | 25,80 | 24,20 | 24,90 | 1,63% | - |
| 30.05.2024 | 24,20 | 25,50 | 24,10 | 24,50 | 0,00% | - |
| 29.05.2024 | 24,80 | 26,10 | 24,50 | 24,50 | -1,61% | - |
| 28.05.2024 | 25,40 | 26,50 | 24,90 | 24,90 | -1,97% | - |
| 27.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 24.05.2024 | 25,40 | 26,00 | 24,60 | 25,30 | -1,56% | - |
| 23.05.2024 | 25,40 | 26,90 | 25,40 | 25,70 | 0,00% | - |
| 22.05.2024 | 25,40 | 26,70 | 25,40 | 25,70 | 0,00% | - |
| 21.05.2024 | 26,50 | 27,20 | 25,50 | 25,70 | -3,02% | - |
| 20.05.2024 | 26,70 | 27,10 | 26,30 | 26,50 | -0,75% | - |
| 17.05.2024 | 26,80 | 27,00 | 25,60 | 26,70 | -0,37% | - |
| 16.05.2024 | 26,00 | 27,30 | 25,80 | 26,80 | 1,90% | - |
| 15.05.2024 | 26,80 | 27,30 | 26,30 | 26,30 | -1,50% | - |
| 14.05.2024 | 27,50 | 27,90 | 26,00 | 26,70 | -2,91% | - |
| 13.05.2024 | 26,90 | 28,10 | 26,90 | 27,50 | 2,23% | - |
| 10.05.2024 | 27,80 | 28,40 | 26,30 | 26,90 | -3,24% | - |
| 09.05.2024 | 29,10 | 30,40 | 27,00 | 27,80 | -4,47% | - |
| 08.05.2024 | 28,40 | 29,50 | 28,00 | 29,10 | 0,69% | - |
| 07.05.2024 | 27,80 | 29,10 | 27,50 | 28,90 | 2,12% | - |
| 06.05.2024 | 28,20 | 29,30 | 27,70 | 28,30 | -1,39% | - |
| 03.05.2024 | 28,10 | 28,70 | 27,60 | 28,70 | 2,14% | - |
| 02.05.2024 | 27,80 | 28,70 | 27,80 | 28,10 | 0,00% | - |
| 30.04.2024 | 28,60 | 29,10 | 28,10 | 28,10 | -1,40% | - |
| 29.04.2024 | 27,60 | 29,10 | 27,60 | 28,50 | 1,42% | - |
| 26.04.2024 | 27,30 | 28,30 | 26,80 | 28,10 | 2,93% | - |
| 25.04.2024 | 28,30 | 29,00 | 27,10 | 27,30 | -3,53% | - |
| 24.04.2024 | 27,60 | 28,50 | 27,00 | 28,30 | 0,71% | - |
| 23.04.2024 | 27,90 | 28,80 | 27,80 | 28,10 | 0,72% | - |
| 22.04.2024 | 27,70 | 28,50 | 27,30 | 27,90 | 1,45% | - |
| 19.04.2024 | 26,60 | 27,80 | 26,60 | 27,50 | 1,48% | - |