47,198$
1,48%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,96 | 47,57 | 46,36 | 47,16 | 1,40% | 611.775,00 |
| 11.12.2025 | 46,42 | 47,34 | 45,88 | 46,51 | 0,76% | 451.801,00 |
| 10.12.2025 | 45,62 | 46,90 | 45,43 | 46,16 | 1,63% | 663.519,00 |
| 09.12.2025 | 47,01 | 47,24 | 45,36 | 45,42 | -3,73% | 584.062,00 |
| 08.12.2025 | 46,32 | 47,26 | 45,75 | 47,18 | 3,28% | 919.252,00 |
| 05.12.2025 | 44,94 | 45,88 | 44,51 | 45,68 | 1,29% | 458.559,00 |
| 04.12.2025 | 44,76 | 45,10 | 44,28 | 45,10 | 0,76% | 493.658,00 |
| 03.12.2025 | 44,27 | 45,07 | 44,21 | 44,76 | 1,45% | 527.464,00 |
| 02.12.2025 | 44,70 | 44,90 | 44,09 | 44,12 | -1,28% | 624.380,00 |
| 01.12.2025 | 45,38 | 45,58 | 44,65 | 44,69 | -1,97% | 565.144,00 |
| 28.11.2025 | 46,39 | 46,57 | 45,53 | 45,59 | -1,45% | 433.428,00 |
| 26.11.2025 | 46,14 | 47,00 | 45,72 | 46,26 | 0,39% | 989.396,00 |
| 25.11.2025 | 45,62 | 46,79 | 45,16 | 46,08 | 2,06% | 993.962,00 |
| 24.11.2025 | 45,50 | 46,00 | 45,00 | 45,15 | -0,38% | 821.282,00 |
| 21.11.2025 | 44,73 | 46,09 | 44,37 | 45,32 | 1,18% | 636.479,00 |
| 20.11.2025 | 46,23 | 46,47 | 44,76 | 44,79 | -1,99% | 744.337,00 |
| 19.11.2025 | 44,69 | 46,00 | 44,52 | 45,70 | 1,78% | 541.813,00 |
| 18.11.2025 | 45,11 | 45,73 | 44,05 | 44,90 | -0,42% | 810.558,00 |
| 17.11.2025 | 45,30 | 45,96 | 44,70 | 45,09 | 0,20% | 700.123,00 |
| 14.11.2025 | 44,48 | 45,58 | 44,22 | 45,00 | 1,26% | 724.910,00 |
| 13.11.2025 | 44,61 | 45,70 | 44,23 | 44,44 | -0,38% | 1.143.051,00 |
| 12.11.2025 | 46,06 | 46,26 | 44,12 | 44,61 | -3,25% | 1.401.994,00 |
| 11.11.2025 | 45,40 | 46,59 | 44,47 | 46,11 | 1,59% | 1.026.458,00 |
| 10.11.2025 | 46,08 | 46,53 | 44,51 | 45,39 | -1,37% | 1.094.155,00 |
| 07.11.2025 | 46,77 | 47,49 | 45,82 | 46,02 | -2,63% | 928.005,00 |
| 06.11.2025 | 47,08 | 47,69 | 45,63 | 47,27 | 0,39% | 1.441.745,00 |
| 05.11.2025 | 44,70 | 51,52 | 43,11 | 47,08 | -17,40% | 3.999.312,00 |
| 04.11.2025 | 55,43 | 57,40 | 54,61 | 57,00 | 2,37% | 1.478.961,00 |
| 03.11.2025 | 55,28 | 56,17 | 54,27 | 55,68 | 1,00% | 1.090.944,00 |
| 31.10.2025 | 56,33 | 57,33 | 54,21 | 55,13 | -2,42% | 904.189,00 |
| 30.10.2025 | 55,61 | 57,65 | 55,02 | 56,50 | 1,47% | 859.196,00 |
| 29.10.2025 | 54,90 | 55,95 | 53,16 | 55,68 | 4,72% | 2.314.768,00 |
| 28.10.2025 | 52,72 | 53,38 | 51,84 | 53,17 | 0,85% | 410.434,00 |
| 27.10.2025 | 54,00 | 54,79 | 52,61 | 52,72 | -0,21% | 507.584,00 |
| 24.10.2025 | 52,30 | 53,28 | 52,30 | 52,83 | 1,59% | 840.147,00 |
| 23.10.2025 | 50,76 | 52,80 | 50,70 | 52,00 | 2,63% | 891.616,00 |
| 22.10.2025 | 50,72 | 51,47 | 49,95 | 50,67 | 0,00% | 561.904,00 |
| 21.10.2025 | 51,43 | 51,60 | 50,33 | 50,67 | -1,78% | 422.142,00 |
| 20.10.2025 | 50,44 | 52,15 | 50,11 | 51,59 | 2,77% | 741.230,00 |
| 17.10.2025 | 49,49 | 50,70 | 49,28 | 50,20 | 0,88% | - |
| 16.10.2025 | 49,22 | 49,77 | 48,97 | 49,76 | 0,99% | 374.867,00 |
| 15.10.2025 | 49,16 | 49,67 | 48,82 | 49,27 | 0,10% | 565.363,00 |
| 14.10.2025 | 48,31 | 49,48 | 47,98 | 49,22 | 1,74% | 656.198,00 |
| 13.10.2025 | 49,19 | 49,35 | 48,19 | 48,38 | -1,27% | 561.138,00 |
| 10.10.2025 | 49,39 | 49,82 | 48,27 | 49,00 | -1,03% | 1.047.266,00 |
| 09.10.2025 | 51,08 | 51,78 | 49,35 | 49,51 | 3,15% | 2.131.210,00 |
| 08.10.2025 | 48,04 | 48,24 | 47,27 | 48,00 | -0,15% | 584.456,00 |
| 07.10.2025 | 48,32 | 48,48 | 47,59 | 48,07 | -0,50% | 564.144,00 |
| 06.10.2025 | 48,35 | 48,84 | 47,34 | 48,31 | -0,08% | 728.053,00 |
| 03.10.2025 | 47,97 | 49,66 | 47,97 | 48,35 | 0,81% | 939.438,00 |
| 02.10.2025 | 47,93 | 48,64 | 47,41 | 47,96 | -0,17% | 592.627,00 |
| 01.10.2025 | 47,62 | 48,27 | 47,29 | 48,04 | 0,52% | 470.082,00 |
| 30.09.2025 | 48,01 | 48,44 | 47,38 | 47,79 | 0,40% | 497.513,00 |
| 29.09.2025 | 47,18 | 48,15 | 46,77 | 47,60 | 1,21% | 705.333,00 |
| 26.09.2025 | 47,44 | 48,00 | 46,86 | 47,03 | -0,32% | 594.768,00 |
| 25.09.2025 | 46,97 | 47,52 | 46,32 | 47,18 | 0,17% | 726.113,00 |
| 24.09.2025 | 46,88 | 47,17 | 46,44 | 47,10 | 0,58% | 459.628,00 |
| 23.09.2025 | 46,70 | 47,65 | 46,43 | 46,83 | -0,32% | 736.536,00 |
| 22.09.2025 | 46,20 | 47,07 | 45,76 | 46,98 | 2,04% | 681.901,00 |
| 19.09.2025 | 46,77 | 46,77 | 45,75 | 46,04 | -0,20% | 1.365.793,00 |
| 18.09.2025 | 44,64 | 46,24 | 44,29 | 46,13 | 2,97% | 849.927,00 |
| 17.09.2025 | 44,04 | 45,16 | 43,89 | 44,80 | 1,84% | 629.009,00 |
| 16.09.2025 | 43,96 | 44,20 | 43,44 | 43,99 | 0,00% | 1.063.607,00 |
| 15.09.2025 | 45,19 | 45,83 | 43,90 | 43,99 | -3,23% | 794.454,00 |
| 12.09.2025 | 46,47 | 46,67 | 45,39 | 45,46 | -2,57% | 415.075,00 |
| 11.09.2025 | 46,23 | 46,72 | 45,87 | 46,66 | 0,97% | 470.462,00 |
| 10.09.2025 | 46,00 | 46,23 | 45,26 | 46,21 | 0,39% | 661.933,00 |
| 09.09.2025 | 45,73 | 46,22 | 45,39 | 46,03 | 0,46% | 561.794,00 |
| 08.09.2025 | 45,92 | 46,79 | 45,60 | 45,82 | -0,39% | 595.381,00 |
| 05.09.2025 | 45,39 | 46,10 | 45,19 | 46,00 | 1,25% | 657.578,00 |
| 04.09.2025 | 44,99 | 45,50 | 44,68 | 45,43 | 1,11% | 600.880,00 |
| 03.09.2025 | 44,62 | 45,18 | 44,53 | 44,93 | 0,88% | 553.192,00 |
| 02.09.2025 | 44,95 | 45,94 | 44,10 | 44,54 | -1,29% | 861.826,00 |
| 29.08.2025 | 45,58 | 45,58 | 44,98 | 45,12 | -0,55% | 481.773,00 |
| 28.08.2025 | 45,07 | 45,42 | 44,17 | 45,37 | 0,67% | 468.822,00 |
| 27.08.2025 | 44,09 | 45,10 | 43,77 | 45,07 | 1,69% | 680.753,00 |
| 26.08.2025 | 44,19 | 44,68 | 43,84 | 44,32 | -0,25% | 372.840,00 |
| 25.08.2025 | 44,95 | 45,60 | 44,37 | 44,43 | -1,00% | 645.741,00 |
| 22.08.2025 | 43,49 | 45,01 | 43,49 | 44,88 | 3,60% | 1.047.668,00 |
| 21.08.2025 | 42,72 | 43,54 | 42,67 | 43,32 | 1,50% | 719.021,00 |
| 20.08.2025 | 42,15 | 42,96 | 41,78 | 42,68 | 1,62% | 812.613,00 |
| 19.08.2025 | 42,95 | 43,07 | 41,96 | 42,00 | -2,30% | 623.199,00 |
| 18.08.2025 | 42,76 | 43,73 | 42,47 | 42,99 | 0,70% | 682.108,00 |
| 15.08.2025 | 42,24 | 43,58 | 42,04 | 42,69 | 1,23% | 996.286,00 |
| 14.08.2025 | 42,31 | 42,65 | 41,76 | 42,17 | -1,10% | 804.436,00 |
| 13.08.2025 | 41,31 | 42,96 | 41,01 | 42,64 | 3,39% | 1.080.213,00 |
| 12.08.2025 | 41,12 | 41,70 | 40,50 | 41,24 | 1,65% | 897.639,00 |
| 11.08.2025 | 41,25 | 41,60 | 40,32 | 40,57 | -1,60% | 877.607,00 |
| 08.08.2025 | 41,33 | 41,76 | 40,26 | 41,23 | -0,55% | 1.045.064,00 |
| 07.08.2025 | 42,41 | 42,41 | 40,43 | 41,46 | -2,31% | 1.934.538,00 |
| 06.08.2025 | 39,15 | 43,62 | 38,26 | 42,44 | 13,08% | 3.814.761,00 |
| 05.08.2025 | 36,83 | 37,88 | 36,46 | 37,53 | 1,30% | 1.132.242,00 |
| 04.08.2025 | 35,58 | 37,10 | 35,51 | 37,05 | 4,35% | 747.349,00 |
| 01.08.2025 | 34,66 | 35,69 | 34,64 | 35,51 | 1,15% | 858.699,00 |
| 31.07.2025 | 32,83 | 35,92 | 32,83 | 35,10 | 4,59% | 1.679.755,00 |
| 30.07.2025 | 34,26 | 34,61 | 33,48 | 33,56 | 0,33% | 555.792,00 |
| 29.07.2025 | 33,52 | 33,93 | 32,94 | 33,45 | 0,12% | 805.564,00 |
| 28.07.2025 | 33,37 | 34,21 | 33,18 | 33,41 | -0,51% | 583.037,00 |
| 25.07.2025 | 32,94 | 33,64 | 32,53 | 33,58 | 2,22% | 640.360,00 |
| 24.07.2025 | 32,90 | 33,41 | 32,51 | 32,85 | -0,36% | 540.348,00 |