42,673$
1,31%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 42,18 | 43,14 | 42,15 | 42,67 | 1,31% | 643.833,00 |
| 08.10.2026 | 42,41 | 43,41 | 41,14 | 42,12 | -2,27% | 684.161,00 |
| 07.10.2026 | 42,24 | 43,38 | 42,24 | 43,10 | 0,58% | 571.037,00 |
| 06.10.2026 | 42,86 | 43,12 | 41,40 | 42,85 | 0,12% | 748.264,00 |
| 05.10.2026 | 42,38 | 43,20 | 42,38 | 42,80 | 0,99% | 1.288.381,00 |
| 02.10.2026 | 42,47 | 43,15 | 41,88 | 42,38 | 0,47% | 739.805,00 |
| 01.10.2026 | 43,21 | 43,44 | 42,15 | 42,18 | -2,00% | 424.631,00 |
| 30.09.2026 | 44,03 | 44,18 | 43,03 | 43,04 | -2,18% | 685.590,00 |
| 29.09.2026 | 44,39 | 44,93 | 43,20 | 44,00 | -1,30% | 551.595,00 |
| 28.09.2026 | 42,59 | 44,61 | 42,42 | 44,58 | 4,50% | 731.229,00 |
| 25.09.2026 | 43,21 | 43,69 | 42,65 | 42,66 | -1,46% | 607.568,00 |
| 24.09.2026 | 43,22 | 44,00 | 42,77 | 43,29 | -0,18% | 589.011,00 |
| 23.09.2026 | 43,66 | 44,46 | 43,14 | 43,37 | -0,89% | 544.530,00 |
| 22.09.2026 | 43,04 | 44,25 | 42,82 | 43,76 | 2,31% | 667.587,00 |
| 21.09.2026 | 42,00 | 42,97 | 41,68 | 42,77 | 1,83% | 635.721,00 |
| 18.09.2026 | 42,89 | 42,89 | 41,60 | 42,00 | -2,14% | 1.182.919,00 |
| 17.09.2026 | 41,66 | 43,40 | 41,46 | 42,92 | 3,72% | 559.774,00 |
| 16.09.2026 | 41,31 | 41,84 | 40,75 | 41,38 | 0,24% | 787.815,00 |
| 15.09.2026 | 41,49 | 41,75 | 40,51 | 41,28 | -0,55% | 669.223,00 |
| 14.09.2026 | 42,16 | 42,54 | 41,23 | 41,51 | -0,31% | 678.060,00 |
| 11.09.2026 | 41,81 | 42,44 | 41,62 | 41,64 | -0,12% | 707.159,00 |
| 10.09.2026 | 41,84 | 42,55 | 41,11 | 41,69 | -0,92% | 726.749,00 |
| 09.09.2026 | 42,17 | 42,36 | 41,50 | 42,08 | -0,88% | 580.434,00 |
| 08.09.2026 | 43,56 | 43,56 | 42,32 | 42,45 | -2,48% | 429.133,00 |
| 04.09.2026 | 43,66 | 44,11 | 43,43 | 43,53 | -1,00% | 444.197,00 |
| 03.09.2026 | 44,56 | 44,56 | 43,16 | 43,97 | -0,14% | 390.320,00 |
| 02.09.2026 | 44,42 | 45,05 | 43,67 | 44,03 | 0,55% | 445.942,00 |
| 01.09.2026 | 44,35 | 44,75 | 43,53 | 43,79 | -0,95% | 757.781,00 |
| 31.08.2026 | 43,82 | 44,37 | 42,84 | 44,21 | 1,10% | 535.722,00 |
| 28.08.2026 | 43,95 | 44,34 | 43,12 | 43,73 | -1,04% | 487.925,00 |
| 27.08.2026 | 44,87 | 45,04 | 43,89 | 44,19 | -1,54% | 464.947,00 |
| 26.08.2026 | 45,11 | 45,43 | 44,50 | 44,88 | -1,07% | 499.684,00 |
| 25.08.2026 | 45,37 | 45,86 | 44,23 | 45,37 | 0,57% | 496.056,00 |
| 24.08.2026 | 45,60 | 45,86 | 44,82 | 45,11 | -1,61% | 495.505,00 |
| 21.08.2026 | 47,71 | 47,82 | 45,79 | 45,85 | -3,35% | 748.894,00 |
| 20.08.2026 | 47,86 | 48,26 | 46,93 | 47,44 | -2,27% | 646.851,00 |
| 19.08.2026 | 49,50 | 49,82 | 48,51 | 48,54 | -1,00% | 797.223,00 |
| 18.08.2026 | 48,62 | 49,57 | 48,54 | 49,03 | 1,57% | 592.240,00 |
| 17.08.2026 | 47,67 | 48,66 | 47,67 | 48,27 | 0,00% | 536.730,00 |
| 14.08.2026 | 46,70 | 48,39 | 46,57 | 48,27 | 2,38% | 331.731,00 |
| 13.08.2026 | 47,74 | 48,18 | 46,87 | 47,15 | -1,43% | 667.871,00 |
| 12.08.2026 | 47,15 | 47,92 | 46,26 | 47,84 | 2,06% | 667.316,00 |
| 11.08.2026 | 47,01 | 48,61 | 46,77 | 46,87 | -0,40% | 669.685,00 |
| 10.08.2026 | 47,11 | 47,72 | 46,47 | 47,06 | -1,22% | 762.174,00 |
| 07.08.2026 | 47,00 | 47,88 | 46,43 | 47,64 | 1,88% | 702.627,00 |
| 06.08.2026 | 47,82 | 48,40 | 46,55 | 46,76 | -0,32% | 1.344.878,00 |
| 05.08.2026 | 42,95 | 47,89 | 42,91 | 46,91 | 8,44% | 1.671.843,00 |
| 04.08.2026 | 46,23 | 46,42 | 42,63 | 43,26 | -5,96% | 3.705.542,00 |
| 03.08.2026 | 50,45 | 52,50 | 44,17 | 46,00 | 3,07% | 4.518.516,00 |
| 31.07.2026 | 45,19 | 45,67 | 44,35 | 44,63 | -2,08% | 573.626,00 |
| 30.07.2026 | 46,30 | 46,77 | 45,50 | 45,58 | -2,13% | 468.740,00 |
| 29.07.2026 | 47,42 | 48,00 | 46,08 | 46,57 | -2,45% | 522.131,00 |
| 28.07.2026 | 47,78 | 48,45 | 46,77 | 47,74 | 1,57% | 538.195,00 |
| 27.07.2026 | 46,56 | 48,08 | 45,84 | 47,00 | 1,73% | 523.013,00 |
| 24.07.2026 | 47,02 | 47,46 | 46,03 | 46,20 | -2,20% | 521.935,00 |
| 23.07.2026 | 46,30 | 47,54 | 46,07 | 47,24 | 0,64% | 463.337,00 |
| 22.07.2026 | 47,87 | 48,13 | 46,79 | 46,94 | -1,94% | 430.060,00 |
| 21.07.2026 | 47,00 | 48,02 | 46,39 | 47,87 | 0,95% | 450.290,00 |
| 20.07.2026 | 48,09 | 48,79 | 47,30 | 47,42 | -1,29% | 618.820,00 |
| 17.07.2026 | 48,15 | 49,06 | 47,90 | 48,04 | -0,39% | 439.397,00 |
| 16.07.2026 | 47,53 | 48,30 | 47,24 | 48,23 | 1,08% | 593.351,00 |
| 15.07.2026 | 46,81 | 47,74 | 46,20 | 47,72 | 2,22% | 500.546,00 |
| 14.07.2026 | 46,89 | 47,57 | 46,09 | 46,68 | -1,40% | 824.025,00 |
| 13.07.2026 | 48,09 | 48,24 | 46,91 | 47,35 | -2,30% | 685.279,00 |
| 10.07.2026 | 48,80 | 48,80 | 47,39 | 48,46 | -0,59% | 1.126.231,00 |
| 09.07.2026 | 50,82 | 51,37 | 47,88 | 48,75 | -3,39% | 1.296.246,00 |
| 08.07.2026 | 48,16 | 50,62 | 47,55 | 50,46 | 5,26% | 1.430.876,00 |
| 07.07.2026 | 47,74 | 48,34 | 47,04 | 47,94 | 1,48% | 1.017.845,00 |
| 06.07.2026 | 47,62 | 48,12 | 46,76 | 47,24 | -1,69% | 882.211,00 |
| 02.07.2026 | 47,49 | 48,11 | 46,97 | 48,05 | 1,35% | 969.033,00 |
| 01.07.2026 | 46,98 | 47,62 | 45,99 | 47,41 | 1,91% | 902.155,00 |
| 30.06.2026 | 46,64 | 47,08 | 46,00 | 46,52 | -0,60% | 1.146.256,00 |
| 29.06.2026 | 46,49 | 46,85 | 45,80 | 46,80 | -0,09% | 974.438,00 |
| 26.06.2026 | 44,75 | 47,13 | 44,75 | 46,84 | 4,67% | 3.338.838,00 |
| 25.06.2026 | 44,94 | 45,40 | 44,49 | 44,75 | -0,84% | 697.624,00 |
| 24.06.2026 | 44,55 | 45,50 | 44,12 | 45,13 | 1,51% | 759.697,00 |
| 23.06.2026 | 44,69 | 45,50 | 44,44 | 44,46 | -0,04% | 544.634,00 |
| 22.06.2026 | 44,50 | 45,00 | 44,09 | 44,48 | 0,18% | 513.750,00 |
| 19.06.2026 | 44,37 | 44,40 | 44,35 | 44,40 | 0,05% | - |
| 18.06.2026 | 44,07 | 44,58 | 43,54 | 44,38 | 1,84% | 1.096.029,00 |
| 17.06.2026 | 43,37 | 44,01 | 42,50 | 43,58 | 0,00% | 563.031,00 |
| 16.06.2026 | 44,09 | 44,26 | 42,45 | 43,58 | -0,64% | 720.139,00 |
| 15.06.2026 | 44,36 | 44,44 | 42,74 | 43,86 | -1,24% | 902.284,00 |
| 12.06.2026 | 45,71 | 45,71 | 44,16 | 44,41 | -2,50% | 825.356,00 |
| 11.06.2026 | 45,06 | 45,89 | 44,41 | 45,55 | 1,04% | 478.366,00 |
| 10.06.2026 | 45,12 | 46,58 | 44,98 | 45,08 | -1,27% | 380.057,00 |
| 09.06.2026 | 44,86 | 45,79 | 44,70 | 45,66 | 2,72% | 380.769,00 |
| 08.06.2026 | 44,94 | 45,59 | 44,34 | 44,45 | -0,67% | 431.264,00 |
| 05.06.2026 | 45,05 | 45,73 | 44,60 | 44,75 | 0,11% | 574.092,00 |
| 04.06.2026 | 44,66 | 45,72 | 44,43 | 44,70 | 1,51% | 460.501,00 |
| 03.06.2026 | 43,93 | 44,98 | 43,45 | 44,04 | -0,08% | 1.003.055,00 |
| 02.06.2026 | 44,25 | 44,47 | 43,45 | 44,07 | -1,54% | 711.350,00 |
| 01.06.2026 | 45,83 | 46,16 | 44,17 | 44,76 | -3,07% | 571.040,00 |
| 29.05.2026 | 46,41 | 47,15 | 45,96 | 46,18 | -1,43% | 544.813,00 |
| 28.05.2026 | 46,63 | 47,76 | 45,92 | 46,85 | 0,41% | 635.593,00 |
| 27.05.2026 | 47,76 | 48,38 | 46,40 | 46,66 | -2,32% | 710.985,00 |
| 26.05.2026 | 48,44 | 48,68 | 47,42 | 47,77 | -0,91% | 474.838,00 |
| 22.05.2026 | 49,38 | 49,83 | 48,17 | 48,21 | -2,37% | 526.838,00 |
| 21.05.2026 | 48,68 | 49,66 | 47,98 | 49,38 | 1,44% | 529.463,00 |
| 20.05.2026 | 47,98 | 49,24 | 47,67 | 48,68 | 2,23% | 606.181,00 |