34,900€
2,65%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,30 | 35,50 | 33,70 | 34,70 | 1,76% | - |
| 21.11.2024 | 34,20 | 36,20 | 33,70 | 34,10 | -0,58% | - |
| 20.11.2024 | 33,70 | 34,90 | 32,90 | 34,30 | 2,39% | - |
| 19.11.2024 | 32,80 | 35,10 | 32,80 | 33,50 | 0,60% | - |
| 18.11.2024 | 33,80 | 35,10 | 32,90 | 33,30 | -1,19% | - |
| 15.11.2024 | 34,10 | 35,70 | 33,40 | 33,70 | -1,75% | - |
| 14.11.2024 | 35,20 | 36,20 | 34,10 | 34,30 | -3,92% | - |
| 13.11.2024 | 35,60 | 36,30 | 34,80 | 35,70 | 0,00% | - |
| 12.11.2024 | 34,40 | 35,90 | 34,20 | 35,70 | 4,08% | - |
| 11.11.2024 | 34,30 | 35,90 | 33,70 | 34,30 | 0,59% | - |
| 08.11.2024 | 33,70 | 35,10 | 33,50 | 34,10 | 1,19% | - |
| 07.11.2024 | 35,20 | 35,70 | 33,50 | 33,70 | -3,99% | - |
| 06.11.2024 | 32,90 | 35,70 | 32,90 | 35,10 | 10,73% | - |
| 05.11.2024 | 32,40 | 36,20 | 30,60 | 31,70 | -0,63% | - |
| 04.11.2024 | 30,60 | 32,10 | 30,60 | 31,90 | 1,27% | - |
| 01.11.2024 | 31,30 | 31,90 | 31,10 | 31,50 | 0,32% | - |
| 31.10.2024 | 32,10 | 32,30 | 31,20 | 31,40 | -4,56% | - |
| 30.10.2024 | 31,80 | 34,30 | 31,30 | 32,90 | 3,46% | - |
| 29.10.2024 | 31,50 | 32,20 | 31,30 | 31,80 | 0,63% | - |
| 28.10.2024 | 31,00 | 32,50 | 31,00 | 31,60 | 0,32% | - |
| 25.10.2024 | 31,20 | 32,10 | 31,10 | 31,50 | 0,64% | - |
| 24.10.2024 | 31,50 | 31,70 | 31,10 | 31,30 | -0,63% | - |
| 23.10.2024 | 30,80 | 31,50 | 30,80 | 31,50 | 0,64% | - |
| 22.10.2024 | 31,10 | 31,50 | 30,70 | 31,30 | 0,64% | - |
| 21.10.2024 | 31,40 | 31,90 | 31,10 | 31,10 | -1,89% | - |
| 18.10.2024 | 31,20 | 32,30 | 31,10 | 31,70 | 1,28% | - |
| 17.10.2024 | 30,80 | 31,60 | 30,80 | 31,30 | 0,00% | - |
| 16.10.2024 | 30,90 | 31,50 | 30,60 | 31,30 | 1,29% | - |
| 15.10.2024 | 30,20 | 30,90 | 29,90 | 30,90 | 2,66% | - |
| 14.10.2024 | 30,20 | 30,60 | 29,90 | 30,10 | 0,00% | - |
| 11.10.2024 | 29,70 | 30,30 | 29,10 | 30,10 | 3,44% | - |
| 10.10.2024 | 29,50 | 29,70 | 28,90 | 29,10 | -2,02% | - |
| 09.10.2024 | 29,60 | 30,50 | 29,10 | 29,70 | 0,00% | - |
| 08.10.2024 | 29,10 | 29,70 | 28,10 | 29,70 | 1,37% | - |
| 07.10.2024 | 29,10 | 30,20 | 28,50 | 29,30 | 0,69% | - |
| 04.10.2024 | 28,60 | 29,80 | 28,60 | 29,10 | 0,00% | - |
| 03.10.2024 | 28,60 | 29,60 | 28,60 | 29,10 | 0,00% | - |
| 02.10.2024 | 28,80 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 01.10.2024 | 27,60 | 29,30 | 27,50 | 28,90 | 3,58% | - |
| 30.09.2024 | 27,60 | 28,30 | 26,30 | 27,90 | 1,45% | - |
| 27.09.2024 | 27,60 | 28,10 | 27,30 | 27,50 | 0,00% | - |
| 26.09.2024 | 27,00 | 28,20 | 26,80 | 27,50 | 2,23% | - |
| 25.09.2024 | 26,80 | 27,40 | 26,70 | 26,90 | -1,47% | - |
| 24.09.2024 | 27,80 | 28,80 | 27,30 | 27,30 | -3,53% | - |
| 23.09.2024 | 28,20 | 29,10 | 27,70 | 28,30 | -0,70% | - |
| 20.09.2024 | 28,70 | 29,50 | 28,40 | 28,50 | -0,70% | - |
| 19.09.2024 | 28,40 | 29,10 | 28,40 | 28,70 | 0,00% | - |
| 18.09.2024 | 28,60 | 29,30 | 27,60 | 28,70 | 0,70% | - |
| 17.09.2024 | 27,80 | 29,40 | 27,80 | 28,50 | 0,71% | - |
| 16.09.2024 | 27,60 | 29,00 | 27,60 | 28,30 | 0,71% | - |
| 13.09.2024 | 27,40 | 29,40 | 27,40 | 28,10 | 0,72% | - |
| 12.09.2024 | 28,30 | 28,70 | 27,60 | 27,90 | -0,71% | - |
| 11.09.2024 | 29,70 | 29,90 | 26,70 | 28,10 | -7,26% | - |
| 10.09.2024 | 30,70 | 31,10 | 30,00 | 30,30 | -1,30% | - |
| 09.09.2024 | 30,60 | 31,10 | 29,90 | 30,70 | 0,66% | - |
| 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% | - |