15,350€
3,26%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 19,25 | 19,41 | 18,34 | 18,43 | -3,99% | 1.471,00 |
| 26.01.2026 | 19,79 | 20,73 | 17,98 | 19,20 | -2,32% | 6.108,00 |
| 23.01.2026 | 18,50 | 20,21 | 17,80 | 19,65 | 6,13% | 2.838,00 |
| 22.01.2026 | 18,40 | 18,58 | 17,97 | 18,52 | 1,01% | 456,00 |
| 21.01.2026 | 18,01 | 18,71 | 17,74 | 18,33 | 2,17% | 564,00 |
| 20.01.2026 | 17,83 | 18,09 | 17,20 | 17,94 | 1,64% | 14.887,00 |
| 19.01.2026 | 18,15 | 18,17 | 17,54 | 17,65 | -3,08% | 218,00 |
| 16.01.2026 | 18,35 | 18,54 | 17,95 | 18,21 | -0,79% | 2.050,00 |
| 15.01.2026 | 19,06 | 19,59 | 18,10 | 18,36 | -6,14% | 2.173,00 |
| 14.01.2026 | 18,41 | 19,74 | 17,96 | 19,56 | 6,16% | 1.310,00 |
| 13.01.2026 | 18,32 | 18,84 | 18,13 | 18,42 | 1,60% | 306,00 |
| 12.01.2026 | 20,28 | 20,54 | 17,32 | 18,13 | -11,47% | 1.880,00 |
| 09.01.2026 | 19,87 | 20,54 | 19,64 | 20,48 | 3,17% | 1.582,00 |
| 08.01.2026 | 19,88 | 20,66 | 19,46 | 19,85 | -0,95% | 3.691,00 |
| 07.01.2026 | 19,09 | 20,62 | 18,84 | 20,04 | 4,89% | 1.819,00 |
| 06.01.2026 | 17,95 | 19,25 | 17,88 | 19,11 | 6,05% | 1.742,00 |
| 05.01.2026 | 18,25 | 18,81 | 17,80 | 18,02 | -0,91% | 522,00 |
| 02.01.2026 | 18,34 | 18,75 | 18,10 | 18,18 | -2,10% | 514,00 |
| 30.12.2025 | 18,55 | 18,65 | 18,24 | 18,57 | 0,30% | 2.400,00 |
| 29.12.2025 | 18,76 | 18,81 | 18,13 | 18,52 | -0,72% | 2.727,00 |
| 23.12.2025 | 17,98 | 19,11 | 17,80 | 18,65 | 3,32% | 396,00 |
| 22.12.2025 | 18,10 | 18,30 | 17,74 | 18,05 | 0,39% | 930,00 |
| 19.12.2025 | 17,37 | 18,33 | 17,29 | 17,98 | 3,57% | 8,00 |
| 18.12.2025 | 17,99 | 18,44 | 17,18 | 17,36 | -3,90% | 1.696,00 |
| 17.12.2025 | 19,18 | 19,35 | 17,94 | 18,07 | -4,57% | 650,00 |
| 16.12.2025 | 18,11 | 19,51 | 17,92 | 18,93 | 3,50% | 1.176,00 |
| 15.12.2025 | 18,18 | 19,01 | 17,78 | 18,29 | -0,22% | 264,00 |
| 12.12.2025 | 18,45 | 18,64 | 18,04 | 18,33 | -0,87% | 2.535,00 |
| 11.12.2025 | 18,66 | 18,93 | 16,18 | 18,49 | -2,48% | 7.596,00 |
| 10.12.2025 | 18,91 | 19,48 | 18,74 | 18,96 | -0,47% | 435,00 |
| 09.12.2025 | 18,77 | 19,58 | 18,66 | 19,05 | 1,28% | 2.040,00 |
| 08.12.2025 | 19,09 | 19,40 | 18,42 | 18,81 | -1,72% | 574,00 |
| 05.12.2025 | 19,47 | 19,77 | 18,85 | 19,14 | -2,15% | 2.306,00 |