43,745€
-1,86%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,61 | 43,07 | 41,13 | 41,94 | 0,85% | - |
| 04.05.2026 | 40,78 | 41,83 | 40,44 | 41,59 | 1,65% | - |
| 30.04.2026 | 41,60 | 41,93 | 40,82 | 40,91 | -1,61% | - |
| 29.04.2026 | 41,62 | 41,84 | 40,71 | 41,58 | 0,02% | - |
| 28.04.2026 | 42,28 | 42,68 | 41,09 | 41,57 | -1,53% | - |
| 27.04.2026 | 42,40 | 42,74 | 41,93 | 42,22 | -0,48% | - |
| 24.04.2026 | 43,16 | 43,20 | 41,67 | 42,42 | -1,69% | - |
| 23.04.2026 | 42,97 | 43,71 | 42,80 | 43,15 | 0,40% | - |
| 22.04.2026 | 41,88 | 42,99 | 41,84 | 42,98 | 2,59% | - |
| 21.04.2026 | 43,53 | 43,64 | 41,78 | 41,90 | -3,68% | - |
| 20.04.2026 | 43,60 | 43,69 | 42,88 | 43,50 | -0,40% | - |
| 17.04.2026 | 41,80 | 44,14 | 41,59 | 43,67 | 4,51% | - |
| 16.04.2026 | 42,29 | 42,92 | 41,04 | 41,79 | -1,19% | - |
| 15.04.2026 | 42,44 | 43,16 | 41,94 | 42,29 | -0,37% | - |
| 14.04.2026 | 42,43 | 43,15 | 42,24 | 42,45 | -0,04% | - |
| 13.04.2026 | 43,31 | 43,46 | 42,27 | 42,46 | -1,62% | - |
| 10.04.2026 | 44,06 | 44,33 | 42,64 | 43,16 | -1,98% | - |
| 09.04.2026 | 44,27 | 44,63 | 43,64 | 44,03 | -0,53% | - |
| 08.04.2026 | 44,40 | 45,31 | 43,44 | 44,27 | 0,69% | 2.200,00 |
| 07.04.2026 | 43,86 | 44,00 | 42,94 | 43,96 | 0,53% | - |
| 02.04.2026 | 44,20 | 44,52 | 43,41 | 43,73 | -1,39% | - |
| 01.04.2026 | 44,71 | 45,42 | 44,26 | 44,35 | -0,93% | - |
| 31.03.2026 | 43,20 | 44,93 | 42,61 | 44,76 | 3,94% | - |
| 30.03.2026 | 43,00 | 43,55 | 42,59 | 43,07 | 0,07% | - |
| 27.03.2026 | 44,08 | 44,18 | 42,27 | 43,04 | -2,36% | 58,00 |
| 26.03.2026 | 43,28 | 44,23 | 42,83 | 44,08 | 1,78% | - |
| 25.03.2026 | 42,60 | 43,87 | 42,56 | 43,31 | 1,83% | - |
| 24.03.2026 | 42,48 | 42,77 | 41,53 | 42,53 | 0,29% | - |
| 23.03.2026 | 41,20 | 42,51 | 41,00 | 42,40 | 2,65% | - |
| 20.03.2026 | 42,25 | 42,64 | 40,66 | 41,31 | -1,99% | - |
| 19.03.2026 | 43,03 | 43,07 | 40,56 | 42,15 | -1,97% | - |
| 18.03.2026 | 44,20 | 44,20 | 42,09 | 42,99 | -2,37% | - |
| 17.03.2026 | 43,60 | 44,30 | 42,68 | 44,04 | 0,92% | - |
| 16.03.2026 | 43,80 | 44,16 | 43,31 | 43,64 | -0,22% | - |
| 13.03.2026 | 43,95 | 45,14 | 42,74 | 43,73 | -0,27% | - |
| 12.03.2026 | 45,80 | 46,13 | 43,81 | 43,85 | -4,70% | - |
| 11.03.2026 | 46,20 | 46,40 | 44,87 | 46,02 | -0,54% | - |
| 10.03.2026 | 46,60 | 48,04 | 45,86 | 46,27 | -0,59% | - |
| 09.03.2026 | 46,00 | 46,71 | 45,11 | 46,54 | 0,27% | 7.250,00 |
| 06.03.2026 | 46,77 | 46,99 | 32,94 | 46,42 | -0,78% | - |
| 05.03.2026 | 47,90 | 54,23 | 45,73 | 46,78 | -2,07% | - |
| 04.03.2026 | 46,97 | 48,47 | 46,71 | 47,77 | 1,68% | 1.900,00 |
| 03.03.2026 | 47,00 | 47,35 | 45,75 | 46,98 | -0,31% | - |
| 02.03.2026 | 46,20 | 47,28 | 45,72 | 47,13 | 1,70% | - |
| 27.02.2026 | 47,20 | 47,51 | 44,99 | 46,34 | -2,01% | - |
| 26.02.2026 | 47,64 | 48,40 | 45,89 | 47,29 | -0,86% | 885,00 |
| 25.02.2026 | 47,00 | 50,43 | 46,97 | 47,70 | 2,57% | - |
| 24.02.2026 | 43,08 | 47,14 | 38,14 | 46,50 | 8,05% | - |
| 23.02.2026 | 42,99 | 43,47 | 42,31 | 43,04 | -0,21% | - |
| 20.02.2026 | 43,68 | 43,94 | 42,61 | 43,13 | -1,15% | - |
| 19.02.2026 | 42,57 | 43,83 | 42,10 | 43,63 | 2,37% | 224,00 |
| 18.02.2026 | 43,62 | 43,70 | 42,44 | 42,62 | -2,48% | - |
| 17.02.2026 | 43,00 | 43,90 | 42,50 | 43,70 | 1,63% | - |
| 16.02.2026 | 42,90 | 43,00 | 42,80 | 43,00 | 0,23% | - |
| 13.02.2026 | 41,80 | 43,40 | 41,70 | 42,90 | 1,90% | 3.250,00 |
| 12.02.2026 | 43,00 | 43,50 | 41,90 | 42,10 | -2,77% | - |
| 11.02.2026 | 42,80 | 43,40 | 42,10 | 43,30 | 0,46% | - |
| 10.02.2026 | 43,20 | 43,40 | 42,50 | 43,10 | 0,00% | - |
| 09.02.2026 | 43,50 | 43,60 | 42,30 | 43,10 | -1,82% | - |
| 06.02.2026 | 41,90 | 44,10 | 41,80 | 43,90 | 4,52% | - |
| 05.02.2026 | 41,40 | 42,50 | 41,40 | 42,00 | 0,72% | - |
| 04.02.2026 | 40,80 | 41,90 | 40,70 | 41,70 | 1,46% | - |
| 03.02.2026 | 41,40 | 41,90 | 40,00 | 41,10 | -0,96% | - |
| 02.02.2026 | 40,70 | 42,00 | 40,60 | 41,50 | 2,22% | - |
| 30.01.2026 | 41,10 | 41,40 | 40,50 | 40,60 | -1,22% | - |
| 29.01.2026 | 41,00 | 41,30 | 40,10 | 41,10 | 0,00% | - |
| 28.01.2026 | 41,00 | 42,10 | 40,50 | 41,10 | 0,00% | - |
| 27.01.2026 | 41,20 | 41,50 | 40,70 | 41,10 | -0,96% | - |
| 26.01.2026 | 40,60 | 41,90 | 40,50 | 41,50 | 1,47% | - |
| 23.01.2026 | 41,60 | 42,30 | 40,60 | 40,90 | -2,15% | - |
| 22.01.2026 | 42,20 | 43,10 | 41,60 | 41,80 | -1,65% | - |
| 21.01.2026 | 42,40 | 43,00 | 41,70 | 42,50 | -0,47% | - |
| 20.01.2026 | 42,50 | 43,10 | 41,80 | 42,70 | -0,23% | 7.100,00 |
| 19.01.2026 | 43,10 | 43,10 | 42,80 | 42,80 | -1,15% | - |
| 16.01.2026 | 43,40 | 43,50 | 42,70 | 43,30 | -0,23% | - |
| 15.01.2026 | 44,60 | 45,00 | 43,10 | 43,40 | -2,47% | - |
| 14.01.2026 | 44,00 | 44,90 | 43,30 | 44,50 | 0,45% | - |
| 13.01.2026 | 43,80 | 44,30 | 42,40 | 44,30 | 0,45% | - |
| 12.01.2026 | 43,90 | 44,90 | 43,30 | 44,10 | 0,00% | 180,00 |
| 09.01.2026 | 44,00 | 45,10 | 43,50 | 44,10 | 0,00% | 1.600,00 |
| 08.01.2026 | 43,60 | 44,60 | 43,30 | 44,10 | 0,46% | - |
| 07.01.2026 | 42,00 | 44,10 | 42,00 | 43,90 | 3,78% | - |
| 06.01.2026 | 42,00 | 42,40 | 40,90 | 42,30 | 0,00% | 732,00 |
| 05.01.2026 | 42,20 | 42,50 | 41,30 | 42,30 | 0,00% | - |
| 02.01.2026 | 42,40 | 42,70 | 41,20 | 42,30 | -2,98% | 66,00 |
| 30.12.2025 | 43,20 | 43,80 | 43,20 | 43,60 | -0,23% | - |
| 29.12.2025 | 43,80 | 43,90 | 43,20 | 43,70 | -0,46% | - |
| 23.12.2025 | 43,80 | 44,40 | 43,50 | 43,90 | 0,00% | - |
| 22.12.2025 | 43,80 | 44,00 | 43,00 | 43,90 | -0,45% | - |
| 19.12.2025 | 42,20 | 44,40 | 41,20 | 44,10 | 4,75% | - |
| 18.12.2025 | 41,60 | 42,50 | 41,40 | 42,10 | 1,20% | 270,00 |
| 17.12.2025 | 41,20 | 42,10 | 41,10 | 41,60 | 0,73% | 156,00 |
| 16.12.2025 | 40,00 | 41,60 | 39,90 | 41,30 | 2,48% | 2.600,00 |
| 15.12.2025 | 40,30 | 40,70 | 39,90 | 40,30 | 0,00% | - |
| 12.12.2025 | 39,60 | 40,60 | 39,60 | 40,30 | 1,51% | - |
| 11.12.2025 | 39,50 | 40,30 | 39,00 | 39,70 | 0,51% | - |
| 10.12.2025 | 38,80 | 40,10 | 38,80 | 39,50 | 1,02% | - |
| 09.12.2025 | 40,40 | 40,90 | 39,00 | 39,10 | -3,93% | 48,00 |
| 08.12.2025 | 39,00 | 40,70 | 39,00 | 40,70 | 3,56% | 4.000,00 |
| 05.12.2025 | 38,70 | 39,50 | 38,60 | 39,30 | 1,03% | - |