15,540€
-0,51%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,68 | 15,92 | 15,29 | 15,56 | -0,38% | 345,00 |
| 01.10.2026 | 16,35 | 16,37 | 15,60 | 15,62 | -2,98% | 2.240,00 |
| 30.09.2026 | 16,45 | 16,54 | 15,91 | 16,10 | -2,31% | - |
| 29.09.2026 | 16,45 | 16,68 | 16,19 | 16,48 | -0,24% | 194,00 |
| 28.09.2026 | 16,23 | 16,58 | 15,51 | 16,52 | 0,24% | 1.018,00 |
| 25.09.2026 | 16,24 | 16,60 | 15,79 | 16,48 | 2,11% | 480,00 |
| 24.09.2026 | 16,71 | 16,88 | 15,88 | 16,14 | -3,00% | 6.802,00 |
| 23.09.2026 | 18,23 | 18,27 | 16,46 | 16,64 | -8,47% | 1.538,00 |
| 22.09.2026 | 17,50 | 18,52 | 17,50 | 18,18 | 3,53% | 16,00 |
| 21.09.2026 | 17,73 | 17,86 | 17,40 | 17,56 | 0,23% | 16,00 |
| 18.09.2026 | 18,13 | 18,22 | 17,08 | 17,52 | -2,67% | - |
| 17.09.2026 | 17,38 | 18,36 | 17,18 | 18,00 | 4,29% | 8.196,00 |
| 16.09.2026 | 18,01 | 18,15 | 17,18 | 17,26 | -4,11% | 35,00 |
| 15.09.2026 | 18,05 | 18,25 | 17,60 | 18,00 | -0,44% | 3.591,00 |
| 14.09.2026 | 17,47 | 18,44 | 17,19 | 18,08 | 2,49% | 66,00 |
| 11.09.2026 | 17,77 | 18,18 | 17,50 | 17,64 | -0,34% | 1.295,00 |
| 10.09.2026 | 18,90 | 19,06 | 17,46 | 17,70 | -6,45% | 15,00 |
| 09.09.2026 | 18,05 | 19,89 | 17,77 | 18,92 | 4,88% | 6.750,00 |
| 08.09.2026 | 19,27 | 19,38 | 16,15 | 18,04 | -6,96% | 2.240,00 |
| 07.09.2026 | 19,43 | 19,50 | 19,23 | 19,39 | 0,26% | 16,00 |
| 04.09.2026 | 19,83 | 19,92 | 18,92 | 19,34 | -2,13% | 336,00 |
| 03.09.2026 | 19,97 | 20,10 | 19,26 | 19,76 | -1,05% | 1.460,00 |
| 02.09.2026 | 18,35 | 20,38 | 18,31 | 19,97 | 8,89% | 1.639,00 |
| 01.09.2026 | 18,15 | 18,83 | 17,83 | 18,34 | 1,21% | 1.069,00 |
| 31.08.2026 | 17,95 | 18,22 | 17,47 | 18,12 | 0,44% | 35,00 |
| 28.08.2026 | 18,46 | 19,34 | 17,98 | 18,04 | -2,28% | 16,00 |
| 27.08.2026 | 16,65 | 19,39 | 16,10 | 18,46 | 10,94% | 1.570,00 |
| 26.08.2026 | 16,21 | 16,72 | 15,73 | 16,64 | 2,59% | 1.718,00 |
| 25.08.2026 | 15,66 | 16,32 | 15,58 | 16,22 | 4,24% | - |
| 24.08.2026 | 16,12 | 16,45 | 15,34 | 15,56 | -3,35% | 3.519,00 |
| 21.08.2026 | 16,47 | 16,89 | 15,97 | 16,10 | -2,31% | 592,00 |
| 20.08.2026 | 17,02 | 17,04 | 15,90 | 16,48 | -2,60% | 560,00 |
| 19.08.2026 | 15,52 | 17,26 | 15,40 | 16,92 | -9,60% | 708,00 |
| 05.05.2026 | 18,89 | 19,32 | 17,98 | 18,72 | -0,15% | 84,00 |
| 04.05.2026 | 18,28 | 18,91 | 18,19 | 18,74 | 5,77% | 973,00 |
| 30.04.2026 | 17,62 | 18,07 | 17,47 | 17,72 | 1,08% | - |
| 29.04.2026 | 18,05 | 18,09 | 17,43 | 17,53 | -2,65% | 120,00 |
| 28.04.2026 | 17,85 | 18,26 | 17,58 | 18,01 | 0,75% | - |
| 27.04.2026 | 17,32 | 17,97 | 17,06 | 17,88 | 3,57% | - |
| 24.04.2026 | 17,30 | 17,71 | 17,03 | 17,26 | -1,26% | 2.470,00 |
| 23.04.2026 | 17,53 | 17,68 | 15,79 | 17,48 | -0,97% | 761,00 |
| 22.04.2026 | 17,79 | 17,96 | 17,37 | 17,65 | -0,18% | 1.950,00 |
| 21.04.2026 | 18,24 | 18,34 | 17,51 | 17,68 | -2,82% | 1.049,00 |
| 20.04.2026 | 18,16 | 18,28 | 17,68 | 18,20 | -0,71% | - |
| 17.04.2026 | 17,95 | 18,36 | 17,81 | 18,33 | 2,15% | - |
| 16.04.2026 | 18,45 | 18,73 | 17,63 | 17,94 | -2,53% | - |
| 15.04.2026 | 18,75 | 19,01 | 18,27 | 18,41 | -1,91% | - |
| 14.04.2026 | 18,54 | 19,04 | 18,43 | 18,76 | 1,34% | 59,00 |
| 13.04.2026 | 17,90 | 18,56 | 17,79 | 18,52 | 2,22% | 1.260,00 |
| 10.04.2026 | 19,02 | 19,32 | 18,03 | 18,11 | -4,61% | 605,00 |
| 09.04.2026 | 18,82 | 19,32 | 18,65 | 18,99 | 1,38% | 180,00 |
| 08.04.2026 | 20,22 | 20,44 | 18,69 | 18,73 | -5,87% | 193,00 |
| 07.04.2026 | 19,62 | 20,03 | 19,04 | 19,90 | -0,97% | 1.173,00 |
| 02.04.2026 | 18,70 | 20,17 | 18,52 | 20,10 | 5,36% | 622,00 |
| 01.04.2026 | 18,94 | 19,49 | 18,78 | 19,07 | 1,46% | 1.303,00 |
| 31.03.2026 | 18,06 | 19,13 | 17,83 | 18,80 | 5,58% | 232,00 |
| 30.03.2026 | 17,18 | 17,98 | 17,18 | 17,80 | 2,43% | 2.414,00 |
| 27.03.2026 | 18,90 | 19,09 | 17,11 | 17,38 | -7,95% | 864,00 |
| 26.03.2026 | 20,00 | 20,40 | 18,55 | 18,88 | -7,82% | 2.803,00 |
| 25.03.2026 | 15,40 | 20,62 | 15,26 | 20,49 | 34,33% | 5.596,00 |
| 24.03.2026 | 15,17 | 15,39 | 14,94 | 15,25 | -0,14% | 390,00 |
| 23.03.2026 | 14,19 | 15,31 | 14,14 | 15,27 | 5,12% | 92,00 |
| 20.03.2026 | 14,36 | 14,99 | 14,32 | 14,53 | 0,62% | 857,00 |
| 19.03.2026 | 14,97 | 14,99 | 14,22 | 14,44 | -3,31% | 4.575,00 |
| 18.03.2026 | 14,74 | 15,02 | 14,40 | 14,93 | 2,25% | 3.180,00 |
| 17.03.2026 | 14,40 | 15,01 | 14,30 | 14,60 | 0,75% | - |
| 16.03.2026 | 14,50 | 14,70 | 14,16 | 14,50 | 0,90% | 75,00 |
| 13.03.2026 | 14,77 | 15,36 | 14,33 | 14,37 | -3,09% | 155,00 |
| 12.03.2026 | 15,06 | 15,22 | 14,53 | 14,82 | -2,09% | - |
| 11.03.2026 | 15,27 | 15,30 | 14,34 | 15,14 | -0,62% | 3.948,00 |
| 10.03.2026 | 15,17 | 15,63 | 14,99 | 15,23 | 0,69% | 742,00 |
| 09.03.2026 | 14,61 | 15,24 | 14,32 | 15,13 | 5,24% | 983,00 |
| 06.03.2026 | 14,05 | 15,07 | 13,40 | 14,38 | 2,98% | 2.671,00 |
| 05.03.2026 | 13,79 | 14,33 | 13,76 | 13,96 | 0,95% | 1.648,00 |
| 04.03.2026 | 13,54 | 14,13 | 13,51 | 13,83 | 1,29% | 360,00 |
| 03.03.2026 | 13,95 | 14,05 | 13,53 | 13,65 | -2,09% | 97,00 |
| 02.03.2026 | 13,90 | 14,27 | 13,53 | 13,94 | -1,47% | 186,00 |
| 27.02.2026 | 14,59 | 14,70 | 13,93 | 14,15 | -4,07% | 2.565,00 |
| 26.02.2026 | 15,35 | 15,60 | 13,91 | 14,75 | -5,79% | 3.379,00 |
| 25.02.2026 | 16,08 | 16,34 | 15,25 | 15,66 | -2,14% | 332,00 |
| 24.02.2026 | 15,47 | 16,24 | 15,38 | 16,00 | 3,96% | 2.000,00 |
| 23.02.2026 | 15,78 | 16,11 | 15,28 | 15,39 | -3,98% | 52,00 |
| 20.02.2026 | 15,84 | 16,07 | 15,40 | 16,03 | 1,62% | 1.850,00 |
| 19.02.2026 | 15,47 | 15,87 | 15,37 | 15,77 | 1,23% | 15.150,00 |
| 18.02.2026 | 15,06 | 15,70 | 14,96 | 15,58 | 3,32% | - |
| 17.02.2026 | 14,97 | 15,19 | 14,76 | 15,08 | 0,82% | - |
| 16.02.2026 | 15,04 | 15,10 | 14,90 | 14,96 | -0,01% | 180,00 |
| 13.02.2026 | 14,68 | 15,30 | 14,57 | 14,96 | 1,49% | 814,00 |
| 12.02.2026 | 15,18 | 15,27 | 14,53 | 14,74 | -2,58% | 1.596,00 |
| 11.02.2026 | 15,44 | 15,63 | 14,72 | 15,13 | -1,72% | 9.905,00 |
| 10.02.2026 | 15,36 | 15,69 | 15,20 | 15,40 | 0,13% | 180,00 |
| 09.02.2026 | 15,83 | 15,85 | 15,06 | 15,38 | -1,85% | 1.700,00 |
| 06.02.2026 | 14,45 | 15,76 | 14,45 | 15,67 | 7,29% | 5.208,00 |
| 05.02.2026 | 16,78 | 16,95 | 14,34 | 14,60 | -13,12% | 2.898,00 |
| 04.02.2026 | 17,08 | 17,60 | 16,62 | 16,81 | -1,90% | 1.376,00 |
| 03.02.2026 | 17,67 | 17,99 | 16,88 | 17,13 | -2,45% | 1.144,00 |
| 02.02.2026 | 16,64 | 17,80 | 16,46 | 17,56 | 2,27% | 1.340,00 |
| 30.01.2026 | 17,62 | 17,83 | 17,04 | 17,17 | -3,16% | 1.160,00 |
| 29.01.2026 | 17,93 | 18,23 | 17,44 | 17,73 | -1,53% | 1.558,00 |
| 28.01.2026 | 18,71 | 18,71 | 17,74 | 18,01 | -2,31% | 4.730,00 |