124,650$
-0,57%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 124,12 | 125,95 | 120,42 | 124,65 | -0,57% | 1.128.728,00 |
| 12.09.2024 | 128,00 | 128,00 | 124,49 | 125,37 | -2,38% | 567.603,00 |
| 11.09.2024 | 126,46 | 128,59 | 125,34 | 128,42 | 1,17% | 781.647,00 |
| 10.09.2024 | 127,57 | 127,86 | 124,71 | 126,94 | -0,60% | 616.628,00 |
| 09.09.2024 | 128,51 | 129,93 | 127,29 | 127,70 | -0,98% | 836.696,00 |
| 06.09.2024 | 134,00 | 134,55 | 126,82 | 128,96 | -3,64% | 994.242,00 |
| 05.09.2024 | 134,84 | 135,27 | 133,22 | 133,83 | -0,71% | 366.451,00 |
| 04.09.2024 | 133,96 | 135,38 | 132,72 | 134,79 | -0,20% | 399.824,00 |
| 03.09.2024 | 135,45 | 138,71 | 133,97 | 135,06 | -0,53% | 857.789,00 |
| 30.08.2024 | 138,17 | 138,71 | 134,53 | 135,78 | -1,07% | 770.347,00 |
| 29.08.2024 | 139,10 | 140,10 | 136,80 | 137,25 | -1,20% | 469.500,00 |
| 28.08.2024 | 140,37 | 140,97 | 138,14 | 138,91 | -1,24% | 545.250,00 |
| 27.08.2024 | 140,01 | 140,89 | 138,14 | 140,65 | 0,18% | 377.930,00 |
| 26.08.2024 | 141,01 | 141,72 | 139,57 | 140,40 | -0,11% | 490.255,00 |
| 23.08.2024 | 142,01 | 143,49 | 140,41 | 140,56 | -0,66% | 510.036,00 |
| 22.08.2024 | 144,09 | 144,22 | 140,09 | 141,50 | -1,36% | 680.513,00 |
| 21.08.2024 | 141,25 | 143,52 | 141,09 | 143,45 | 2,11% | 876.403,00 |
| 20.08.2024 | 139,72 | 142,95 | 138,40 | 140,49 | 2,34% | 1.370.567,00 |
| 19.08.2024 | 133,07 | 137,48 | 133,07 | 137,28 | 2,86% | 683.721,00 |
| 16.08.2024 | 133,83 | 134,81 | 132,30 | 133,46 | 0,09% | 844.221,00 |
| 15.08.2024 | 133,76 | 135,70 | 132,12 | 133,34 | 0,20% | 1.012.564,00 |
| 14.08.2024 | 133,00 | 133,77 | 130,22 | 133,08 | -0,28% | 989.564,00 |
| 13.08.2024 | 129,09 | 133,68 | 128,00 | 133,46 | 3,74% | 1.404.017,00 |
| 12.08.2024 | 126,03 | 128,90 | 125,13 | 128,65 | 2,64% | 1.363.116,00 |
| 09.08.2024 | 133,38 | 133,39 | 123,50 | 125,34 | -8,11% | 3.301.101,00 |
| 08.08.2024 | 135,00 | 137,59 | 130,00 | 136,40 | -2,70% | 3.456.293,00 |
| 07.08.2024 | 144,11 | 145,00 | 139,91 | 140,19 | -1,94% | 1.033.625,00 |
| 06.08.2024 | 141,65 | 144,45 | 140,70 | 142,97 | 1,65% | 734.729,00 |
| 05.08.2024 | 137,00 | 142,39 | 136,78 | 140,65 | -2,29% | 961.002,00 |
| 02.08.2024 | 140,44 | 144,68 | 140,39 | 143,94 | -0,08% | 1.196.951,00 |
| 01.08.2024 | 143,52 | 144,95 | 140,63 | 144,06 | 1,24% | 1.094.011,00 |
| 31.07.2024 | 143,35 | 144,27 | 141,21 | 142,30 | -0,46% | 905.313,00 |
| 30.07.2024 | 145,99 | 146,38 | 142,86 | 142,96 | -2,10% | 821.329,00 |
| 29.07.2024 | 147,72 | 150,48 | 145,05 | 146,03 | 1,27% | 1.372.692,00 |
| 26.07.2024 | 147,94 | 148,12 | 143,31 | 144,20 | -2,26% | 767.184,00 |
| 25.07.2024 | 146,14 | 149,91 | 146,14 | 147,53 | 0,94% | 707.067,00 |
| 24.07.2024 | 146,13 | 147,60 | 145,04 | 146,15 | -1,01% | 497.974,00 |
| 23.07.2024 | 145,55 | 149,30 | 145,41 | 147,64 | 0,88% | 1.094.005,00 |
| 22.07.2024 | 145,39 | 147,33 | 144,34 | 146,35 | 0,51% | 1.066.967,00 |
| 19.07.2024 | 144,35 | 147,24 | 143,74 | 145,61 | 1,27% | 1.385.962,00 |
| 18.07.2024 | 147,57 | 147,85 | 143,62 | 143,78 | -2,11% | 656.666,00 |
| 17.07.2024 | 147,52 | 149,21 | 144,70 | 146,88 | -1,41% | 996.322,00 |
| 16.07.2024 | 152,11 | 153,30 | 148,37 | 148,98 | -2,42% | 1.450.470,00 |
| 15.07.2024 | 152,32 | 154,13 | 150,75 | 152,67 | 0,37% | 795.275,00 |
| 12.07.2024 | 152,80 | 153,26 | 150,33 | 152,11 | 0,00% | 984.625,00 |
| 11.07.2024 | 150,06 | 152,81 | 149,02 | 152,11 | 1,92% | 1.065.297,00 |
| 10.07.2024 | 151,00 | 152,26 | 148,56 | 149,25 | -0,67% | 829.807,00 |
| 09.07.2024 | 151,23 | 152,36 | 148,21 | 150,25 | -0,81% | 1.038.827,00 |
| 08.07.2024 | 152,98 | 154,90 | 150,47 | 151,48 | -0,17% | 1.097.967,00 |
| 05.07.2024 | 152,57 | 152,58 | 150,98 | 151,73 | -0,90% | 641.926,00 |
| 03.07.2024 | 154,00 | 155,95 | 151,25 | 153,11 | -0,71% | 615.327,00 |
| 02.07.2024 | 156,46 | 156,70 | 153,65 | 154,20 | -1,63% | 1.307.416,00 |
| 01.07.2024 | 158,00 | 162,95 | 155,18 | 156,75 | -0,63% | 1.217.737,00 |
| 28.06.2024 | 157,96 | 159,77 | 156,00 | 157,74 | -0,14% | 1.120.625,00 |
| 27.06.2024 | 156,72 | 158,74 | 152,74 | 157,96 | 0,67% | 1.227.780,00 |
| 26.06.2024 | 155,75 | 157,84 | 151,26 | 156,91 | -0,73% | 2.249.060,00 |
| 25.06.2024 | 164,52 | 164,52 | 157,38 | 158,06 | -3,47% | 2.316.200,00 |
| 24.06.2024 | 162,25 | 168,30 | 162,00 | 163,74 | 1,85% | 3.810.155,00 |
| 21.06.2024 | 161,97 | 173,25 | 157,25 | 160,77 | 30,11% | 12.902.363,00 |
| 20.06.2024 | 117,53 | 123,73 | 115,74 | 123,56 | 5,14% | 1.178.200,00 |
| 18.06.2024 | 117,01 | 120,29 | 116,77 | 117,52 | 0,59% | 1.467.811,00 |
| 17.06.2024 | 122,53 | 122,55 | 116,50 | 116,83 | -4,89% | 1.312.868,00 |
| 14.06.2024 | 124,09 | 125,89 | 120,34 | 122,84 | -1,73% | 998.509,00 |
| 13.06.2024 | 122,22 | 125,84 | 122,22 | 125,00 | 4,18% | 1.365.770,00 |
| 12.06.2024 | 122,93 | 123,53 | 118,70 | 119,98 | -1,15% | 554.799,00 |
| 11.06.2024 | 121,48 | 122,56 | 119,62 | 121,38 | -1,07% | 678.686,00 |
| 10.06.2024 | 123,13 | 124,41 | 121,68 | 122,69 | -0,51% | 861.383,00 |
| 07.06.2024 | 117,53 | 124,60 | 116,52 | 123,32 | 5,01% | 1.057.683,00 |
| 06.06.2024 | 119,20 | 119,44 | 116,93 | 117,44 | -1,96% | 1.058.536,00 |
| 05.06.2024 | 119,75 | 122,53 | 116,50 | 119,79 | 0,06% | 1.019.480,00 |
| 04.06.2024 | 123,79 | 124,22 | 118,87 | 119,72 | -3,63% | 1.092.542,00 |
| 03.06.2024 | 128,53 | 128,53 | 122,64 | 124,23 | -4,34% | 1.769.300,00 |
| 31.05.2024 | 125,48 | 130,81 | 125,40 | 129,86 | 4,35% | 8.694.971,00 |
| 30.05.2024 | 122,95 | 125,73 | 120,23 | 124,45 | 7,05% | 4.368.554,00 |
| 29.05.2024 | 113,37 | 117,08 | 112,40 | 116,25 | 2,48% | 1.853.414,00 |
| 28.05.2024 | 119,02 | 120,00 | 109,91 | 113,44 | -8,12% | 2.834.584,00 |
| 24.05.2024 | 128,00 | 129,00 | 123,31 | 123,46 | -2,89% | 1.033.844,00 |
| 23.05.2024 | 128,12 | 129,84 | 125,50 | 127,13 | -0,91% | 847.534,00 |
| 22.05.2024 | 128,93 | 130,94 | 127,66 | 128,30 | -0,64% | 723.164,00 |
| 21.05.2024 | 130,11 | 131,02 | 127,68 | 129,12 | -1,31% | 748.380,00 |
| 20.05.2024 | 132,15 | 132,15 | 128,75 | 130,83 | -0,42% | 779.916,00 |
| 17.05.2024 | 132,88 | 133,12 | 129,50 | 131,38 | -1,02% | 848.474,00 |
| 16.05.2024 | 132,04 | 133,06 | 129,56 | 132,74 | 0,18% | 1.009.864,00 |
| 15.05.2024 | 134,00 | 134,72 | 132,10 | 132,50 | -0,12% | 762.725,00 |
| 14.05.2024 | 133,55 | 134,34 | 130,89 | 132,66 | 0,73% | 1.205.424,00 |
| 13.05.2024 | 132,25 | 133,55 | 129,78 | 131,70 | -0,09% | 631.421,00 |
| 10.05.2024 | 132,87 | 132,87 | 129,44 | 131,82 | -0,36% | 735.538,00 |
| 09.05.2024 | 133,22 | 133,39 | 129,49 | 132,30 | -0,21% | 1.317.189,00 |
| 08.05.2024 | 137,14 | 137,14 | 129,45 | 132,58 | -2,59% | 1.571.406,00 |
| 07.05.2024 | 135,10 | 146,68 | 132,30 | 136,11 | 0,79% | 1.906.607,00 |
| 06.05.2024 | 133,60 | 135,16 | 132,62 | 135,04 | 1,03% | 528.260,00 |
| 03.05.2024 | 132,55 | 134,47 | 131,16 | 133,66 | 2,36% | 1.191.323,00 |
| 02.05.2024 | 140,00 | 142,79 | 130,05 | 130,58 | -0,15% | 2.017.142,00 |
| 01.05.2024 | 127,06 | 131,61 | 127,00 | 130,77 | 3,33% | 747.418,00 |
| 30.04.2024 | 128,65 | 129,70 | 126,53 | 126,56 | -1,74% | 659.987,00 |
| 29.04.2024 | 129,02 | 131,80 | 127,47 | 128,80 | 0,02% | 754.384,00 |
| 26.04.2024 | 127,53 | 131,46 | 125,62 | 128,77 | 1,08% | 956.754,00 |
| 25.04.2024 | 123,00 | 130,61 | 121,80 | 127,39 | 2,53% | 1.510.989,00 |
| 24.04.2024 | 117,66 | 125,13 | 117,21 | 124,25 | 6,14% | 1.344.079,00 |
| 23.04.2024 | 117,50 | 119,91 | 117,06 | 117,06 | 0,17% | 385.438,00 |