35,800€
-1,38%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 36,20 | 37,10 | 35,90 | 36,30 | 0,00% | - |
| 14.08.2025 | 36,30 | 36,80 | 35,90 | 36,30 | 0,00% | - |
| 13.08.2025 | 35,30 | 36,70 | 34,70 | 36,30 | 3,42% | - |
| 12.08.2025 | 34,90 | 35,90 | 34,80 | 35,10 | 0,57% | - |
| 11.08.2025 | 35,50 | 36,50 | 34,70 | 34,90 | -1,69% | - |
| 08.08.2025 | 35,70 | 35,90 | 33,60 | 35,50 | -0,56% | - |
| 07.08.2025 | 36,40 | 36,80 | 34,70 | 35,70 | -1,92% | - |
| 06.08.2025 | 33,00 | 37,60 | 32,30 | 36,40 | 12,69% | - |
| 05.08.2025 | 32,20 | 32,70 | 31,50 | 32,30 | 0,62% | - |
| 04.08.2025 | 30,80 | 32,10 | 30,70 | 32,10 | 4,56% | - |
| 01.08.2025 | 30,60 | 30,90 | 29,90 | 30,70 | 0,00% | - |
| 31.07.2025 | 29,20 | 31,50 | 28,90 | 30,70 | 4,42% | 480,00 |
| 30.07.2025 | 29,30 | 30,30 | 29,20 | 29,40 | 1,73% | 4.500,00 |
| 29.07.2025 | 28,90 | 29,40 | 28,50 | 28,90 | 0,00% | - |
| 28.07.2025 | 28,70 | 29,50 | 28,40 | 28,90 | 1,40% | - |
| 25.07.2025 | 28,10 | 28,70 | 27,70 | 28,50 | 1,42% | - |
| 24.07.2025 | 27,90 | 28,30 | 27,70 | 28,10 | 0,00% | - |
| 23.07.2025 | 27,90 | 28,50 | 27,70 | 28,10 | 1,44% | 2.000,00 |
| 22.07.2025 | 28,50 | 28,90 | 27,70 | 27,70 | -2,81% | - |
| 21.07.2025 | 27,90 | 28,70 | 27,80 | 28,50 | 2,15% | - |
| 18.07.2025 | 28,90 | 29,10 | 27,70 | 27,90 | -4,12% | - |
| 17.07.2025 | 28,90 | 29,70 | 28,80 | 29,10 | 1,39% | - |
| 16.07.2025 | 28,70 | 29,50 | 28,10 | 28,70 | -0,69% | 1.800,00 |
| 15.07.2025 | 29,20 | 29,30 | 28,50 | 28,90 | -0,69% | - |
| 14.07.2025 | 28,30 | 29,10 | 28,20 | 29,10 | 2,11% | - |
| 11.07.2025 | 28,20 | 28,60 | 27,80 | 28,50 | 0,00% | - |
| 10.07.2025 | 27,80 | 28,90 | 27,70 | 28,50 | 2,15% | - |
| 09.07.2025 | 27,30 | 28,10 | 27,30 | 27,90 | 2,20% | 1.000,00 |
| 08.07.2025 | 26,80 | 27,90 | 26,70 | 27,30 | 1,49% | - |
| 07.07.2025 | 27,10 | 27,50 | 26,60 | 26,90 | -0,37% | - |
| 04.07.2025 | 27,00 | 27,10 | 26,90 | 27,00 | -0,37% | - |
| 03.07.2025 | 27,30 | 27,80 | 26,90 | 27,10 | -0,73% | - |
| 02.07.2025 | 27,10 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 01.07.2025 | 26,80 | 27,90 | 26,10 | 26,90 | 0,75% | - |
| 30.06.2025 | 26,60 | 27,10 | 26,50 | 26,70 | 0,00% | - |
| 27.06.2025 | 26,20 | 26,90 | 26,20 | 26,70 | 0,00% | - |
| 26.06.2025 | 26,80 | 27,20 | 26,50 | 26,70 | -0,74% | - |
| 25.06.2025 | 27,30 | 27,30 | 26,50 | 26,90 | -1,47% | - |
| 24.06.2025 | 27,70 | 28,40 | 26,90 | 27,30 | -1,44% | - |
| 23.06.2025 | 28,00 | 28,20 | 27,30 | 27,70 | -1,42% | - |
| 20.06.2025 | 28,50 | 28,90 | 27,90 | 28,10 | -1,06% | - |
| 19.06.2025 | 28,20 | 28,70 | 28,20 | 28,40 | -1,05% | - |
| 18.06.2025 | 28,10 | 29,10 | 27,70 | 28,70 | 2,14% | - |
| 17.06.2025 | 28,00 | 28,70 | 27,40 | 28,10 | 0,00% | - |
| 16.06.2025 | 27,80 | 28,70 | 27,20 | 28,10 | 1,44% | - |
| 13.06.2025 | 28,00 | 28,70 | 27,50 | 27,70 | -2,12% | - |
| 12.06.2025 | 28,60 | 28,70 | 27,90 | 28,30 | -2,08% | - |
| 11.06.2025 | 28,60 | 29,50 | 28,60 | 28,90 | -0,69% | - |
| 10.06.2025 | 29,20 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 09.06.2025 | 29,10 | 29,30 | 28,70 | 29,10 | 0,00% | - |
| 06.06.2025 | 28,40 | 29,10 | 28,30 | 29,10 | 2,83% | - |
| 05.06.2025 | 27,80 | 28,40 | 26,50 | 28,30 | 0,00% | - |
| 04.06.2025 | 28,40 | 28,50 | 27,80 | 28,30 | 0,00% | - |
| 03.06.2025 | 27,80 | 29,10 | 27,70 | 28,30 | 1,43% | - |
| 02.06.2025 | 27,70 | 28,60 | 27,30 | 27,90 | 0,00% | - |
| 30.05.2025 | 27,90 | 28,30 | 27,70 | 27,90 | 0,00% | - |
| 29.05.2025 | 28,90 | 28,90 | 27,80 | 27,90 | -2,11% | - |
| 28.05.2025 | 28,80 | 29,10 | 28,30 | 28,50 | -0,70% | - |
| 27.05.2025 | 28,00 | 29,00 | 28,00 | 28,70 | 1,06% | - |
| 26.05.2025 | 28,30 | 28,50 | 28,30 | 28,40 | 0,35% | - |
| 23.05.2025 | 28,30 | 28,80 | 27,80 | 28,30 | -0,70% | - |
| 22.05.2025 | 28,40 | 29,00 | 28,30 | 28,50 | -1,38% | - |
| 21.05.2025 | 28,80 | 29,30 | 28,70 | 28,90 | -2,03% | - |
| 20.05.2025 | 29,30 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 19.05.2025 | 29,20 | 30,00 | 28,50 | 29,50 | -1,99% | - |
| 16.05.2025 | 28,90 | 30,30 | 28,70 | 30,10 | 3,44% | - |
| 15.05.2025 | 28,10 | 29,30 | 27,90 | 29,10 | 2,83% | - |
| 14.05.2025 | 28,80 | 28,90 | 27,90 | 28,30 | -2,08% | - |
| 13.05.2025 | 28,90 | 29,10 | 28,10 | 28,90 | -0,69% | - |
| 12.05.2025 | 28,60 | 29,50 | 28,30 | 29,10 | 3,56% | - |
| 09.05.2025 | 28,00 | 28,80 | 27,60 | 28,10 | 0,00% | - |
| 08.05.2025 | 27,50 | 28,50 | 26,90 | 28,10 | 2,93% | - |
| 07.05.2025 | 28,70 | 28,80 | 25,70 | 27,30 | -4,21% | - |
| 06.05.2025 | 28,50 | 28,90 | 27,50 | 28,50 | -0,70% | - |
| 05.05.2025 | 28,40 | 29,20 | 27,10 | 28,70 | -1,37% | - |
| 02.05.2025 | 28,40 | 29,40 | 28,40 | 29,10 | 1,39% | - |
| 30.04.2025 | 28,50 | 29,20 | 27,00 | 28,70 | 0,70% | - |
| 29.04.2025 | 28,30 | 28,70 | 27,50 | 28,50 | 0,71% | - |
| 28.04.2025 | 28,20 | 29,00 | 27,90 | 28,30 | 0,00% | - |
| 25.04.2025 | 27,60 | 28,50 | 27,30 | 28,30 | 2,91% | - |
| 24.04.2025 | 27,10 | 27,70 | 26,60 | 27,50 | 0,73% | - |
| 23.04.2025 | 27,00 | 27,90 | 24,80 | 27,30 | 0,74% | - |
| 22.04.2025 | 26,30 | 27,80 | 26,30 | 27,10 | 0,00% | - |
| 17.04.2025 | 26,80 | 27,60 | 26,00 | 27,10 | 0,00% | - |
| 16.04.2025 | 27,50 | 28,70 | 26,90 | 27,10 | -2,17% | - |
| 15.04.2025 | 27,80 | 28,70 | 27,70 | 27,70 | -0,72% | - |
| 14.04.2025 | 27,40 | 28,90 | 27,40 | 27,90 | 0,00% | - |
| 11.04.2025 | 27,80 | 28,10 | 27,00 | 27,90 | 0,72% | - |
| 10.04.2025 | 28,90 | 29,20 | 26,90 | 27,70 | -4,81% | - |
| 09.04.2025 | 27,30 | 29,30 | 25,30 | 29,10 | 3,56% | - |
| 08.04.2025 | 29,20 | 30,20 | 27,50 | 28,10 | -4,75% | - |
| 07.04.2025 | 29,00 | 31,10 | 28,30 | 29,50 | -1,34% | - |
| 04.04.2025 | 29,30 | 30,50 | 28,50 | 29,90 | 1,36% | - |
| 03.04.2025 | 29,10 | 29,90 | 28,50 | 29,50 | -2,64% | - |
| 02.04.2025 | 28,80 | 30,30 | 28,80 | 30,30 | 3,41% | - |
| 01.04.2025 | 30,30 | 30,30 | 29,10 | 29,30 | -3,30% | - |
| 31.03.2025 | 29,70 | 30,50 | 29,20 | 30,30 | -1,94% | - |
| 28.03.2025 | 29,60 | 30,90 | 29,50 | 30,90 | 3,00% | - |
| 27.03.2025 | 29,60 | 31,00 | 29,30 | 30,00 | 0,00% | - |
| 26.03.2025 | 30,50 | 31,10 | 26,70 | 30,00 | -1,32% | - |