Supernus Pharmaceuticals Inc.
[WKN: A1JX3U | ISIN: US8684591089]
Aktienkurse
33,965$ -2,29%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 37,24 38,13 33,59 34,03 -2,09% -
04.11.2024 33,96 34,96 33,70 34,76 2,33% 323.258,00
01.11.2024 34,22 34,55 33,80 33,97 -0,29% 788.776,00
31.10.2024 34,69 35,03 34,01 34,07 -2,29% 377.694,00
30.10.2024 34,09 35,56 33,95 34,87 1,43% 344.750,00
29.10.2024 34,00 34,38 33,73 34,38 0,64% 272.778,00
28.10.2024 34,32 34,68 34,00 34,16 0,68% 260.462,00
25.10.2024 33,80 34,54 33,80 33,93 0,38% 175.860,00
24.10.2024 33,88 34,30 33,70 33,80 -0,21% 282.806,00
23.10.2024 33,54 33,92 33,35 33,87 0,47% 225.361,00
22.10.2024 33,51 34,05 33,27 33,71 0,12% 140.764,00
21.10.2024 34,53 34,53 33,64 33,67 -2,52% 220.911,00
18.10.2024 34,09 34,67 33,71 34,54 2,07% 248.863,00
17.10.2024 34,03 34,10 33,57 33,84 -0,41% 267.919,00
16.10.2024 33,65 34,21 33,40 33,98 1,37% 212.887,00
15.10.2024 32,74 33,65 32,74 33,52 1,82% 335.169,00
14.10.2024 32,85 33,35 32,65 32,92 -0,24% 230.404,00
11.10.2024 32,17 33,12 31,99 33,00 3,42% 395.924,00
10.10.2024 32,24 32,27 31,63 31,91 -1,45% 259.255,00
09.10.2024 32,57 33,30 32,01 32,38 -0,37% 307.153,00
08.10.2024 31,99 32,60 31,87 32,50 1,40% 341.763,00
07.10.2024 31,91 32,22 31,36 32,05 0,09% 190.954,00
04.10.2024 32,41 32,67 31,93 32,02 -0,25% 163.741,00
03.10.2024 32,04 32,65 31,73 32,10 -0,19% 278.616,00
02.10.2024 31,95 32,19 31,64 32,16 0,41% 351.114,00
01.10.2024 31,10 32,32 30,83 32,03 2,76% 418.834,00
30.09.2024 30,82 31,48 30,82 31,17 1,37% 341.745,00
27.09.2024 30,85 31,40 30,63 30,75 -0,03% 316.869,00
26.09.2024 30,29 31,00 29,96 30,76 2,74% 306.090,00
25.09.2024 30,60 30,60 29,74 29,94 -2,06% 276.315,00
24.09.2024 31,50 31,50 30,41 30,57 -2,71% 348.788,00
23.09.2024 31,73 31,74 30,97 31,42 -1,26% 302.636,00
20.09.2024 31,94 32,21 31,73 31,82 -0,93% 1.228.663,00
19.09.2024 32,26 32,26 31,78 32,12 0,88% 239.111,00
18.09.2024 31,64 32,59 31,59 31,84 0,38% 313.141,00
17.09.2024 31,62 31,95 31,58 31,72 0,76% 244.472,00
16.09.2024 31,34 31,87 30,78 31,48 1,19% 354.775,00
13.09.2024 31,22 31,62 30,99 31,11 0,74% 585.204,00
12.09.2024 31,24 31,57 30,73 30,88 -0,64% 479.795,00
11.09.2024 32,71 32,75 29,50 31,08 -7,20% 1.163.733,00
10.09.2024 33,87 34,13 33,25 33,49 -1,21% 246.316,00
09.09.2024 33,75 34,27 33,50 33,90 0,18% 302.484,00
06.09.2024 34,26 34,46 33,54 33,84 -1,60% 271.180,00
05.09.2024 35,11 35,15 34,31 34,39 -1,74% 191.142,00
04.09.2024 34,74 35,02 34,30 35,00 0,84% 347.788,00
03.09.2024 34,90 34,93 34,39 34,71 -1,28% 380.700,00
30.08.2024 35,11 35,18 34,57 35,16 0,46% 244.806,00
29.08.2024 34,90 35,10 34,63 35,00 1,04% 186.327,00
28.08.2024 34,66 34,80 34,38 34,64 -0,74% 297.537,00
27.08.2024 34,84 34,93 34,54 34,90 0,09% 134.437,00
26.08.2024 35,18 35,41 34,69 34,87 -0,29% 217.336,00
23.08.2024 34,58 35,03 34,24 34,97 1,54% 342.452,00
22.08.2024 34,69 34,85 34,29 34,44 -0,72% 207.014,00
21.08.2024 34,59 34,74 34,32 34,69 0,76% 327.185,00
20.08.2024 34,10 34,75 33,98 34,43 0,64% 321.975,00
19.08.2024 34,49 34,72 34,13 34,21 -0,98% 259.606,00
16.08.2024 34,21 35,02 34,03 34,55 0,88% 470.289,00
15.08.2024 33,76 34,42 33,57 34,25 2,95% 653.371,00
14.08.2024 33,69 34,00 33,00 33,27 -1,13% 494.400,00
13.08.2024 32,50 33,88 32,44 33,65 3,89% 585.126,00
12.08.2024 32,08 32,55 31,86 32,39 0,90% 526.503,00
09.08.2024 31,46 32,41 31,46 32,10 2,16% 503.404,00
08.08.2024 31,90 32,63 31,21 31,42 -1,41% 662.765,00
07.08.2024 30,87 33,93 30,00 31,87 14,27% 1.845.736,00
06.08.2024 27,89 28,55 27,58 27,89 0,00% 619.299,00
05.08.2024 27,45 28,48 27,05 27,89 -3,09% 644.735,00
02.08.2024 28,76 29,33 28,23 28,78 -2,67% 452.599,00
01.08.2024 29,78 29,79 29,16 29,57 -0,81% 444.117,00
31.07.2024 30,46 30,46 29,80 29,81 -1,58% 494.703,00
30.07.2024 30,71 31,05 29,94 30,29 -0,98% 326.863,00
29.07.2024 30,84 31,03 30,38 30,59 -0,52% 343.915,00
26.07.2024 31,00 31,44 30,31 30,75 0,23% 353.448,00
25.07.2024 30,50 31,15 30,47 30,68 0,79% 472.892,00
24.07.2024 29,76 30,66 29,76 30,44 1,81% 562.098,00
23.07.2024 29,87 30,41 29,67 29,90 -0,33% 426.173,00
22.07.2024 30,28 30,83 29,99 30,00 -0,83% 794.947,00
19.07.2024 29,22 31,00 29,05 30,25 3,95% 997.240,00
18.07.2024 28,62 29,23 28,44 29,10 0,52% 626.383,00
17.07.2024 28,66 29,70 28,66 28,95 0,03% 439.394,00
16.07.2024 28,99 29,25 28,60 28,94 0,73% 366.263,00
15.07.2024 28,63 29,30 28,45 28,73 0,38% 474.790,00
12.07.2024 28,88 29,62 28,47 28,62 0,46% 472.320,00
11.07.2024 28,03 28,60 27,80 28,49 3,68% 466.369,00
10.07.2024 26,74 27,49 26,65 27,48 2,96% 286.574,00
09.07.2024 26,18 26,76 26,08 26,69 1,71% 270.137,00
08.07.2024 26,16 26,69 25,94 26,24 0,81% 264.278,00
05.07.2024 25,90 26,19 25,66 26,03 0,08% 223.656,00
03.07.2024 25,85 26,04 25,55 26,01 0,93% 148.618,00
02.07.2024 26,49 26,49 25,66 25,77 -2,94% 271.075,00
01.07.2024 26,85 27,29 26,33 26,55 -0,75% 336.080,00
28.06.2024 27,02 27,55 26,56 26,75 -0,45% 2.640.715,00
27.06.2024 26,78 26,91 26,17 26,87 0,56% 480.397,00
26.06.2024 26,31 26,96 26,17 26,72 0,79% 441.251,00
25.06.2024 26,88 27,04 26,43 26,51 -1,49% 422.574,00
24.06.2024 27,08 27,58 26,86 26,91 -0,48% 443.179,00
21.06.2024 26,86 27,38 26,58 27,04 0,90% 3.528.611,00
20.06.2024 26,49 26,90 26,15 26,80 0,53% 507.820,00
18.06.2024 25,98 26,88 25,86 26,66 2,58% 535.794,00
17.06.2024 25,82 26,52 25,82 25,99 0,00% 432.597,00
14.06.2024 26,31 26,59 25,53 25,99 -2,20% 413.875,00