55,482$
-0,48%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 55,60 | 56,38 | 54,05 | 55,75 | -1,01% | 7,00 |
| 25.02.2026 | 56,50 | 59,68 | 55,35 | 56,32 | 5,67% | 7,00 |
| 24.02.2026 | 50,95 | 53,68 | 50,77 | 53,30 | 5,14% | 7,00 |
| 23.02.2026 | 50,75 | 51,23 | 49,63 | 50,70 | -0,32% | 7,00 |
| 20.02.2026 | 51,48 | 51,88 | 50,19 | 50,86 | -0,99% | 758.571,00 |
| 19.02.2026 | 50,27 | 51,63 | 49,73 | 51,37 | 2,33% | 773.991,00 |
| 18.02.2026 | 51,65 | 51,65 | 50,03 | 50,20 | -2,85% | 494.613,00 |
| 17.02.2026 | 50,87 | 51,97 | 50,46 | 51,68 | 1,64% | 720.980,00 |
| 13.02.2026 | 49,85 | 51,41 | 49,46 | 50,84 | 1,99% | 738.653,00 |
| 12.02.2026 | 51,37 | 51,59 | 49,76 | 49,85 | -2,88% | 675.941,00 |
| 11.02.2026 | 51,25 | 51,61 | 49,94 | 51,33 | 0,29% | 656.694,00 |
| 10.02.2026 | 51,44 | 51,93 | 50,64 | 51,18 | -0,29% | 495.044,00 |
| 09.02.2026 | 51,75 | 51,96 | 50,36 | 51,33 | -0,62% | 654.421,00 |
| 06.02.2026 | 50,01 | 51,99 | 50,01 | 51,65 | 4,58% | 893.956,00 |
| 05.02.2026 | 48,93 | 50,09 | 48,93 | 49,39 | 0,58% | 565.508,00 |
| 04.02.2026 | 48,42 | 49,47 | 48,36 | 49,11 | 1,46% | 665.344,00 |
| 03.02.2026 | 48,86 | 49,71 | 47,29 | 48,40 | -0,78% | 773.467,00 |
| 02.02.2026 | 48,15 | 49,49 | 48,11 | 48,78 | 1,29% | 1.011.502,00 |
| 30.01.2026 | 48,73 | 49,07 | 48,02 | 48,16 | -1,83% | 792.911,00 |
| 29.01.2026 | 48,74 | 49,36 | 48,04 | 49,06 | 0,20% | 826.812,00 |
| 28.01.2026 | 49,41 | 50,09 | 48,41 | 48,96 | -0,97% | 788.888,00 |
| 27.01.2026 | 49,11 | 49,53 | 48,73 | 49,44 | 0,57% | 478.209,00 |
| 26.01.2026 | 48,07 | 49,67 | 48,07 | 49,16 | 1,89% | 815.412,00 |
| 23.01.2026 | 48,81 | 49,04 | 47,94 | 48,25 | -1,67% | 699.894,00 |
| 22.01.2026 | 49,68 | 50,46 | 48,98 | 49,07 | -0,91% | 782.440,00 |
| 21.01.2026 | 49,65 | 50,25 | 48,84 | 49,52 | -0,66% | 506.394,00 |
| 20.01.2026 | 49,72 | 50,55 | 48,98 | 49,85 | 0,35% | 935.170,00 |
| 19.01.2026 | 49,67 | 49,70 | 49,60 | 49,68 | -0,64% | - |
| 16.01.2026 | 50,19 | 50,42 | 49,52 | 50,00 | -0,52% | 581.504,00 |
| 15.01.2026 | 51,78 | 52,34 | 50,08 | 50,26 | -2,97% | 653.443,00 |
| 14.01.2026 | 51,23 | 52,21 | 50,61 | 51,80 | 0,68% | 701.295,00 |
| 13.01.2026 | 51,07 | 51,57 | 49,41 | 51,45 | 0,18% | 698.490,00 |
| 12.01.2026 | 52,17 | 52,50 | 50,65 | 51,36 | 0,49% | 712.771,00 |
| 09.01.2026 | 52,00 | 52,39 | 50,45 | 51,11 | -0,12% | 1.220.251,00 |
| 08.01.2026 | 51,32 | 51,83 | 50,45 | 51,17 | -0,14% | 352.816,00 |
| 07.01.2026 | 50,15 | 51,42 | 49,90 | 51,24 | 4,02% | 587.339,00 |
| 06.01.2026 | 49,18 | 49,54 | 47,80 | 49,26 | -0,28% | 650.018,00 |
| 05.01.2026 | 49,25 | 49,77 | 48,31 | 49,40 | -0,14% | 448.597,00 |
| 02.01.2026 | 49,70 | 50,05 | 48,37 | 49,47 | -0,46% | 374.859,00 |
| 31.12.2025 | 50,00 | 50,10 | 49,32 | 49,70 | -0,38% | 364.279,00 |
| 30.12.2025 | 51,32 | 51,41 | 49,69 | 49,89 | -2,65% | 367.670,00 |
| 29.12.2025 | 51,55 | 51,75 | 51,14 | 51,25 | -0,62% | 385.115,00 |
| 26.12.2025 | 51,77 | 52,02 | 51,29 | 51,57 | -0,39% | 366.371,00 |
| 24.12.2025 | 52,21 | 52,30 | 51,01 | 51,77 | 0,12% | 209.018,00 |
| 23.12.2025 | 51,47 | 52,28 | 51,25 | 51,71 | 0,41% | 1.323.520,00 |
| 22.12.2025 | 51,37 | 51,66 | 50,61 | 51,50 | 0,04% | 471.677,00 |
| 19.12.2025 | 48,90 | 52,11 | 47,98 | 51,48 | 4,46% | 1.620.487,00 |
| 18.12.2025 | 48,87 | 49,78 | 48,63 | 49,28 | 1,07% | 722.178,00 |
| 17.12.2025 | 48,46 | 49,40 | 48,18 | 48,76 | 0,89% | 495.544,00 |
| 16.12.2025 | 47,28 | 48,84 | 47,20 | 48,33 | 2,18% | 619.210,00 |
| 15.12.2025 | 47,23 | 47,80 | 46,77 | 47,30 | 0,30% | 687.671,00 |
| 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 |