45,349$
0,60%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 45,12 | 46,58 | 44,98 | 45,09 | -1,25% | 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 |
| 19.05.2026 | 48,38 | 48,53 | 47,52 | 47,62 | -1,47% | 591.522,00 |
| 18.05.2026 | 49,34 | 50,00 | 47,85 | 48,33 | -2,23% | 568.937,00 |
| 15.05.2026 | 50,88 | 50,88 | 49,15 | 49,43 | -3,46% | 616.053,00 |
| 14.05.2026 | 51,73 | 52,35 | 50,58 | 51,20 | -0,35% | 558.690,00 |
| 13.05.2026 | 50,26 | 51,50 | 50,19 | 51,38 | 1,68% | 432.254,00 |
| 12.05.2026 | 49,61 | 50,58 | 48,84 | 50,53 | 2,33% | 589.558,00 |
| 11.05.2026 | 51,04 | 51,75 | 49,13 | 49,38 | -4,17% | 853.179,00 |
| 08.05.2026 | 52,46 | 52,59 | 50,36 | 51,53 | -1,40% | 854.620,00 |
| 07.05.2026 | 51,45 | 52,50 | 50,73 | 52,26 | 1,66% | 1.055.334,00 |
| 06.05.2026 | 50,67 | 52,96 | 46,87 | 51,41 | 4,50% | 1.922.563,00 |
| 05.05.2026 | 49,07 | 50,55 | 48,10 | 49,19 | 1,17% | 1.121.313,00 |
| 04.05.2026 | 47,34 | 49,01 | 47,34 | 48,62 | 1,61% | 1.391.912,00 |
| 01.05.2026 | 48,02 | 48,33 | 47,17 | 47,85 | -0,31% | 622.225,00 |
| 30.04.2026 | 48,75 | 49,24 | 47,85 | 48,00 | -1,13% | 855.492,00 |
| 29.04.2026 | 48,42 | 48,90 | 47,62 | 48,55 | -0,29% | 512.541,00 |
| 28.04.2026 | 50,06 | 50,13 | 48,12 | 48,69 | -1,56% | 697.054,00 |
| 27.04.2026 | 49,58 | 50,18 | 49,18 | 49,46 | -0,60% | 709.656,00 |
| 24.04.2026 | 50,39 | 50,51 | 48,71 | 49,76 | -1,29% | 482.160,00 |
| 23.04.2026 | 49,45 | 51,43 | 49,45 | 50,41 | 0,24% | 301.634,00 |
| 22.04.2026 | 49,11 | 50,32 | 49,01 | 50,29 | 2,38% | 391.683,00 |
| 21.04.2026 | 51,13 | 51,13 | 48,99 | 49,12 | -4,16% | 502.294,00 |
| 20.04.2026 | 51,10 | 51,37 | 50,50 | 51,25 | -0,27% | 426.535,00 |
| 17.04.2026 | 49,79 | 52,31 | 49,61 | 51,39 | 4,41% | 797.784,00 |
| 16.04.2026 | 49,83 | 49,89 | 48,35 | 49,22 | -1,36% | 494.499,00 |
| 15.04.2026 | 50,11 | 50,91 | 49,48 | 49,90 | -0,42% | 349.023,00 |
| 14.04.2026 | 50,63 | 51,03 | 49,76 | 50,11 | 0,36% | 460.025,00 |
| 13.04.2026 | 50,64 | 50,80 | 49,65 | 49,93 | -1,48% | 347.444,00 |
| 10.04.2026 | 51,62 | 51,71 | 50,00 | 50,68 | -1,59% | 445.337,00 |
| 09.04.2026 | 51,43 | 52,32 | 51,00 | 51,50 | -0,23% | 498.756,00 |
| 08.04.2026 | 51,97 | 52,37 | 50,71 | 51,62 | 1,37% | 618.498,00 |
| 07.04.2026 | 50,20 | 51,06 | 49,57 | 50,92 | 0,75% | 873.941,00 |
| 06.04.2026 | 50,23 | 51,24 | 49,82 | 50,54 | 0,12% | 438.419,00 |
| 02.04.2026 | 50,49 | 51,37 | 50,08 | 50,48 | -1,87% | 472.496,00 |
| 01.04.2026 | 51,37 | 52,69 | 51,32 | 51,44 | -0,48% | 624.450,00 |
| 31.03.2026 | 49,65 | 51,94 | 49,65 | 51,69 | 4,68% | 396.201,00 |
| 30.03.2026 | 49,88 | 50,07 | 48,85 | 49,38 | -0,28% | 560.681,00 |
| 27.03.2026 | 50,36 | 51,13 | 49,00 | 49,52 | -2,51% | 547.753,00 |
| 26.03.2026 | 50,37 | 51,00 | 49,22 | 50,80 | 1,47% | 387.771,00 |
| 25.03.2026 | 50,01 | 50,78 | 49,81 | 50,06 | 1,38% | 438.153,00 |
| 24.03.2026 | 48,80 | 49,87 | 48,24 | 49,38 | 0,26% | 660.873,00 |
| 23.03.2026 | 48,86 | 49,36 | 47,75 | 49,25 | 3,12% | 831.311,00 |
| 20.03.2026 | 49,09 | 49,29 | 46,83 | 47,76 | -2,21% | 1.279.868,00 |
| 19.03.2026 | 48,57 | 49,87 | 48,57 | 48,84 | -0,91% | 569.112,00 |
| 18.03.2026 | 50,48 | 50,48 | 48,91 | 49,29 | -3,01% | 575.962,00 |
| 17.03.2026 | 50,13 | 51,15 | 49,40 | 50,82 | 1,21% | 549.292,00 |
| 16.03.2026 | 50,01 | 51,00 | 47,71 | 50,21 | 0,60% | 518.505,00 |
| 13.03.2026 | 50,76 | 51,81 | 49,64 | 49,91 | -1,09% | 802.078,00 |
| 12.03.2026 | 51,80 | 52,20 | 50,42 | 50,46 | -5,19% | 534.869,00 |
| 11.03.2026 | 53,16 | 53,41 | 51,38 | 53,22 | -0,84% | 555.010,00 |
| 10.03.2026 | 54,29 | 56,00 | 53,61 | 53,67 | -0,92% | 497.779,00 |
| 09.03.2026 | 53,56 | 54,30 | 52,27 | 54,17 | 0,56% | 799.891,00 |
| 06.03.2026 | 53,43 | 54,24 | 52,27 | 53,87 | -0,74% | 643.456,00 |
| 05.03.2026 | 54,81 | 55,34 | 52,50 | 54,27 | -2,36% | 880.215,00 |
| 04.03.2026 | 54,72 | 56,49 | 54,16 | 55,58 | 1,87% | 543.526,00 |
| 03.03.2026 | 54,27 | 55,00 | 52,95 | 54,56 | -0,96% | 718.645,00 |
| 02.03.2026 | 53,99 | 55,28 | 53,30 | 55,09 | 0,66% | 448.944,00 |
| 27.02.2026 | 56,59 | 56,59 | 53,11 | 54,73 | -1,83% | 839.924,00 |
| 26.02.2026 | 55,60 | 56,38 | 54,05 | 55,75 | -1,01% | 1.248.370,00 |
| 25.02.2026 | 56,50 | 59,68 | 55,35 | 56,32 | 5,67% | 2.673.063,00 |
| 24.02.2026 | 50,95 | 53,68 | 50,77 | 53,30 | 5,15% | 2.124.199,00 |
| 23.02.2026 | 50,75 | 51,23 | 49,63 | 50,69 | -0,33% | 563.504,00 |
| 20.02.2026 | 51,48 | 51,88 | 50,19 | 50,86 | -0,95% | 758.571,00 |
| 19.02.2026 | 50,27 | 51,63 | 49,60 | 51,35 | 2,29% | 773.991,00 |
| 18.02.2026 | 51,65 | 51,65 | 50,03 | 50,20 | -2,75% | 494.613,00 |
| 17.02.2026 | 50,87 | 51,97 | 50,46 | 51,62 | 1,53% | 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 | -2,90% | 675.941,00 |
| 11.02.2026 | 51,17 | 51,61 | 49,94 | 51,34 | 0,31% | 656.694,00 |
| 10.02.2026 | 51,44 | 51,93 | 50,64 | 51,18 | -0,23% | 495.044,00 |
| 09.02.2026 | 51,75 | 51,96 | 50,36 | 51,30 | -0,68% | 654.421,00 |
| 06.02.2026 | 50,01 | 51,99 | 50,01 | 51,65 | 4,62% | 893.956,00 |
| 05.02.2026 | 48,98 | 50,10 | 48,93 | 49,37 | 0,59% | 565.508,00 |
| 04.02.2026 | 48,42 | 49,47 | 48,20 | 49,08 | 1,40% | 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 | 0,25% | 826.812,00 |
| 28.01.2026 | 49,41 | 50,09 | 48,41 | 48,94 | -1,01% | 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 | -1,73% | 699.894,00 |
| 22.01.2026 | 49,68 | 50,46 | 48,98 | 49,10 | -0,85% | 782.440,00 |
| 21.01.2026 | 49,65 | 50,25 | 48,84 | 49,52 | -0,60% | 506.394,00 |
| 20.01.2026 | 49,72 | 50,55 | 48,88 | 49,82 | 0,29% | 935.170,00 |
| 19.01.2026 | 49,67 | 49,70 | 49,60 | 49,68 | -0,64% | - |