49,083$
-0,28%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,86% | 728.053,00 |
| 03.10.2025 | 47,95 | 49,62 | 47,95 | 48,73 | 1,61% | - |
| 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 | 0,54% | 470.082,00 |
| 30.09.2025 | 48,01 | 48,44 | 47,38 | 47,78 | 0,38% | 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 | -0,22% | 1.365.793,00 |
| 18.09.2025 | 44,64 | 46,24 | 44,29 | 46,14 | 2,99% | 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% | 594.918,00 |
| 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 | 1,14% | 600.880,00 |
| 03.09.2025 | 44,62 | 45,18 | 44,53 | 44,92 | 0,85% | 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 |
| 23.07.2025 | 32,85 | 33,37 | 32,71 | 32,97 | 0,92% | 498.099,00 |
| 22.07.2025 | 33,24 | 33,72 | 32,52 | 32,67 | -1,69% | 728.575,00 |
| 21.07.2025 | 32,34 | 33,44 | 32,21 | 33,23 | 2,75% | 869.764,00 |
| 18.07.2025 | 33,83 | 33,83 | 32,20 | 32,34 | -3,72% | 690.515,00 |
| 17.07.2025 | 33,38 | 34,40 | 33,38 | 33,59 | 0,21% | 945.863,00 |
| 16.07.2025 | 33,67 | 34,05 | 32,91 | 33,52 | 0,03% | 1.200.451,00 |
| 15.07.2025 | 33,87 | 34,12 | 33,08 | 33,51 | -1,33% | 677.062,00 |
| 14.07.2025 | 33,08 | 33,98 | 33,08 | 33,96 | 2,54% | 594.612,00 |
| 11.07.2025 | 33,03 | 33,37 | 32,50 | 33,12 | -0,06% | 461.128,00 |
| 10.07.2025 | 32,71 | 33,80 | 32,55 | 33,14 | 1,44% | 875.179,00 |
| 09.07.2025 | 32,25 | 32,95 | 32,15 | 32,67 | 1,81% | 874.019,00 |
| 08.07.2025 | 31,43 | 32,72 | 31,37 | 32,09 | 2,03% | 1.204.649,00 |
| 07.07.2025 | 31,78 | 32,12 | 31,35 | 31,45 | -1,66% | 682.248,00 |
| 03.07.2025 | 32,14 | 32,55 | 31,75 | 31,98 | -0,34% | 212.566,00 |
| 02.07.2025 | 31,81 | 32,22 | 31,62 | 32,09 | 0,85% | 474.543,00 |
| 01.07.2025 | 31,42 | 32,78 | 31,37 | 31,82 | 0,90% | 856.921,00 |
| 30.06.2025 | 31,24 | 31,81 | 31,16 | 31,54 | 1,20% | 534.855,00 |
| 27.06.2025 | 31,23 | 31,39 | 30,93 | 31,16 | -0,13% | 1.104.227,00 |
| 26.06.2025 | 31,32 | 31,76 | 31,03 | 31,20 | -0,13% | 492.509,00 |
| 25.06.2025 | 31,55 | 31,69 | 30,83 | 31,24 | -1,36% | 1.053.523,00 |
| 24.06.2025 | 32,18 | 32,67 | 31,38 | 31,67 | -1,00% | 742.712,00 |
| 23.06.2025 | 32,19 | 32,49 | 31,46 | 31,99 | -0,90% | 836.215,00 |
| 20.06.2025 | 32,96 | 33,30 | 32,24 | 32,28 | -2,06% | 909.394,00 |
| 18.06.2025 | 32,33 | 33,26 | 32,01 | 32,96 | 1,96% | 583.113,00 |
| 17.06.2025 | 32,28 | 33,09 | 31,56 | 32,33 | -0,45% | 784.137,00 |
| 16.06.2025 | 32,37 | 33,15 | 31,80 | 32,47 | 1,37% | 1.197.331,00 |
| 13.06.2025 | 32,36 | 32,91 | 31,89 | 32,03 | -2,26% | 590.662,00 |
| 12.06.2025 | 32,93 | 33,27 | 32,31 | 32,77 | -1,15% | 743.983,00 |
| 11.06.2025 | 33,28 | 33,66 | 32,96 | 33,15 | -0,33% | 1.058.904,00 |
| 10.06.2025 | 33,48 | 33,70 | 33,11 | 33,26 | -0,03% | 388.855,00 |
| 09.06.2025 | 33,28 | 33,68 | 32,86 | 33,27 | 0,36% | 494.719,00 |
| 06.06.2025 | 32,72 | 33,20 | 32,33 | 33,15 | 2,66% | 354.750,00 |
| 05.06.2025 | 32,28 | 32,62 | 31,99 | 32,29 | -0,03% | 296.078,00 |
| 04.06.2025 | 32,25 | 32,41 | 31,82 | 32,30 | 0,22% | 367.976,00 |
| 03.06.2025 | 31,90 | 32,28 | 31,46 | 32,23 | 1,00% | 499.581,00 |
| 02.06.2025 | 31,78 | 32,02 | 31,32 | 31,91 | 0,66% | 409.484,00 |
| 30.05.2025 | 31,61 | 31,90 | 31,41 | 31,70 | 0,06% | 750.724,00 |
| 29.05.2025 | 32,27 | 32,36 | 31,58 | 31,68 | -1,46% | 521.773,00 |
| 28.05.2025 | 32,56 | 32,77 | 32,10 | 32,15 | -1,38% | 249.916,00 |
| 27.05.2025 | 32,31 | 32,85 | 32,28 | 32,60 | 1,56% | 355.561,00 |
| 23.05.2025 | 31,63 | 32,20 | 31,56 | 32,10 | 0,19% | 330.988,00 |
| 22.05.2025 | 32,54 | 32,67 | 32,02 | 32,04 | -1,81% | 290.003,00 |