26,900€
1,89%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 26,60 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 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% | - |
| 25.03.2025 | 29,80 | 31,20 | 27,60 | 30,40 | -1,62% | - |
| 24.03.2025 | 29,80 | 31,70 | 28,50 | 30,90 | 4,04% | - |
| 21.03.2025 | 29,40 | 30,70 | 27,60 | 29,70 | -3,26% | - |
| 20.03.2025 | 29,50 | 30,70 | 29,20 | 30,70 | 1,99% | - |
| 19.03.2025 | 29,60 | 30,10 | 29,10 | 30,10 | 2,03% | - |
| 18.03.2025 | 29,30 | 30,30 | 28,90 | 29,50 | -1,67% | - |
| 17.03.2025 | 28,20 | 30,10 | 28,20 | 30,00 | 5,26% | - |
| 14.03.2025 | 28,40 | 29,10 | 25,70 | 28,50 | 4,40% | - |
| 13.03.2025 | 28,40 | 29,90 | 27,30 | 27,30 | 6,23% | - |
| 12.03.2025 | 29,40 | 29,70 | 25,70 | 25,70 | -13,18% | - |
| 11.03.2025 | 29,80 | 30,80 | 28,90 | 29,60 | 0,68% | - |
| 10.03.2025 | 29,00 | 30,70 | 26,20 | 29,40 | -0,34% | - |
| 07.03.2025 | 29,40 | 29,90 | 28,90 | 29,50 | 0,00% | - |
| 06.03.2025 | 29,20 | 29,70 | 28,20 | 29,50 | 0,00% | - |
| 05.03.2025 | 29,40 | 29,90 | 28,80 | 29,50 | -0,67% | - |
| 04.03.2025 | 29,80 | 30,80 | 29,60 | 29,70 | -1,33% | - |
| 03.03.2025 | 30,40 | 31,50 | 29,90 | 30,10 | -2,59% | - |
| 28.02.2025 | 30,50 | 30,90 | 29,90 | 30,90 | 1,31% | - |
| 27.02.2025 | 30,20 | 31,50 | 30,10 | 30,50 | 0,00% | - |
| 26.02.2025 | 31,30 | 32,70 | 29,00 | 30,50 | -2,56% | - |
| 25.02.2025 | 31,30 | 31,90 | 30,10 | 31,30 | 0,64% | 3.000,00 |
| 24.02.2025 | 31,00 | 32,10 | 30,90 | 31,10 | -1,27% | - |
| 21.02.2025 | 32,90 | 33,40 | 31,50 | 31,50 | -4,26% | - |
| 20.02.2025 | 32,10 | 32,90 | 31,90 | 32,90 | 2,49% | - |
| 19.02.2025 | 34,70 | 34,70 | 29,90 | 32,10 | -15,30% | 500,00 |
| 18.02.2025 | 37,50 | 38,40 | 37,20 | 37,90 | 1,34% | - |
| 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 | 36,80 | 38,10 | 36,80 | 37,70 | 0,53% | - |
| 12.02.2025 | 37,30 | 38,20 | 36,80 | 37,50 | 0,54% | - |
| 11.02.2025 | 36,80 | 37,80 | 36,30 | 37,30 | 1,63% | - |
| 10.02.2025 | 37,30 | 38,00 | 36,20 | 36,70 | -1,61% | - |
| 07.02.2025 | 37,40 | 38,00 | 36,80 | 37,30 | 0,00% | - |
| 06.02.2025 | 38,00 | 38,60 | 37,30 | 37,30 | -1,58% | - |