Supernus Pharmaceuticals
[WKN: A1JX3U | ISIN: US8684591089]
Aktienkurse
33,595$ 2,27%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid: Ask:

Aktienkurse zur Supernus Pharmaceuticals Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
21.05.2025 32,85 33,16 32,57 32,63 -1,72% 350.635,00
20.05.2025 32,98 33,49 32,83 33,20 0,45% 488.743,00
19.05.2025 33,27 33,55 32,86 33,05 -1,14% 463.730,00
16.05.2025 32,47 33,74 32,34 33,43 2,92% 548.988,00
15.05.2025 31,59 32,62 31,48 32,48 2,98% 373.026,00
14.05.2025 32,18 32,35 31,38 31,54 -2,28% 423.213,00
13.05.2025 32,02 32,41 31,41 32,28 0,39% 379.967,00
12.05.2025 32,20 32,32 31,59 32,15 1,42% 433.134,00
09.05.2025 31,54 32,22 31,22 31,70 0,51% 474.188,00
08.05.2025 30,83 31,91 30,44 31,54 1,94% 421.010,00
07.05.2025 30,04 32,26 29,16 30,94 -4,59% 1.073.851,00
06.05.2025 32,37 32,78 31,70 32,43 0,12% 755.872,00
05.05.2025 32,90 33,02 31,82 32,39 -1,37% 309.978,00
02.05.2025 32,70 33,28 32,43 32,84 1,20% 359.758,00
01.05.2025 31,72 32,63 31,35 32,45 -0,09% 344.167,00
30.04.2025 32,60 32,80 32,16 32,48 -0,03% 283.732,00
29.04.2025 32,20 32,60 31,95 32,49 0,74% 216.967,00
28.04.2025 32,48 32,57 31,88 32,25 0,09% 272.005,00
25.04.2025 31,41 32,36 31,16 32,22 2,78% 356.067,00
24.04.2025 30,84 31,45 30,42 31,35 1,72% 277.891,00
23.04.2025 31,31 31,64 30,67 30,82 -0,06% 423.805,00
22.04.2025 31,70 31,70 30,24 30,84 1,82% 354.293,00
21.04.2025 30,49 31,06 29,87 30,29 -1,53% 533.048,00
17.04.2025 30,68 31,15 30,52 30,76 0,16% 476.313,00
16.04.2025 32,10 32,10 30,59 30,71 -2,38% 357.783,00
15.04.2025 31,95 32,28 31,21 31,46 -0,44% 363.895,00
14.04.2025 31,98 32,28 31,42 31,60 -0,22% 540.686,00
11.04.2025 31,23 31,68 30,60 31,67 1,93% 407.129,00
10.04.2025 31,37 31,37 30,11 31,07 -2,17% 457.254,00
09.04.2025 30,00 32,05 29,77 31,76 3,69% 1.031.700,00
08.04.2025 32,75 33,14 30,24 30,63 -5,02% 641.507,00
07.04.2025 32,15 34,26 31,97 32,25 -1,50% 1.213.845,00
04.04.2025 31,68 33,35 31,43 32,74 0,77% 1.501.832,00
03.04.2025 32,01 32,84 32,01 32,49 -1,01% 542.618,00
02.04.2025 31,42 32,93 31,13 32,82 3,60% 373.145,00
01.04.2025 32,48 32,66 31,38 31,68 -3,28% 608.393,00
31.03.2025 32,11 32,87 31,64 32,76 1,44% 333.233,00
28.03.2025 32,46 32,46 32,10 32,29 -0,40% 245.026,00
27.03.2025 32,39 32,75 31,74 32,42 0,28% 402.694,00
26.03.2025 33,06 33,50 32,12 32,33 -2,18% 277.635,00
25.03.2025 32,54 33,56 32,47 33,05 1,07% 533.408,00
24.03.2025 31,97 32,89 31,81 32,70 1,71% 380.536,00
21.03.2025 31,97 32,90 31,97 32,15 -0,53% 2.250.617,00
20.03.2025 31,69 32,38 31,69 32,32 0,91% 336.701,00
19.03.2025 32,13 32,34 31,72 32,03 -0,77% 517.277,00
18.03.2025 31,93 32,32 31,63 32,28 0,37% 403.001,00
17.03.2025 31,15 32,35 30,94 32,16 2,88% 417.883,00
14.03.2025 31,31 31,57 31,11 31,26 0,29% 526.106,00
13.03.2025 31,33 31,91 31,05 31,17 -0,67% 781.745,00
12.03.2025 31,71 31,98 30,79 31,38 -2,00% 1.339.444,00
11.03.2025 32,84 32,90 31,46 32,02 -2,56% 1.315.129,00
10.03.2025 31,76 32,93 31,30 32,86 2,46% 711.578,00
07.03.2025 31,72 32,30 31,48 32,07 0,79% 655.869,00
06.03.2025 31,68 32,20 31,28 31,82 -0,34% 531.675,00
05.03.2025 31,55 32,03 31,30 31,93 0,88% 844.105,00
04.03.2025 31,43 31,98 31,28 31,65 -0,28% 846.441,00