16,745$
-4,08%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,14 | 17,26 | 16,46 | 16,75 | -4,08% | 2.611.874,00 |
| 26.02.2026 | 17,80 | 17,89 | 16,41 | 17,46 | -7,93% | 6.167.521,00 |
| 25.02.2026 | 18,86 | 19,25 | 18,73 | 18,96 | 0,69% | 2.108.893,00 |
| 24.02.2026 | 18,44 | 19,13 | 18,36 | 18,83 | -0,26% | 2.544.375,00 |
| 20.02.2026 | 18,39 | 18,94 | 18,15 | 18,88 | 1,56% | 1.492.700,00 |
| 19.02.2026 | 18,36 | 18,68 | 18,02 | 18,59 | 1,14% | 1.420.184,00 |
| 18.02.2026 | 17,94 | 18,53 | 17,70 | 18,38 | 2,80% | 2.013.662,00 |
| 17.02.2026 | 17,69 | 18,00 | 17,45 | 17,88 | 0,51% | 1.427.591,00 |
| 13.02.2026 | 17,56 | 18,19 | 17,50 | 17,79 | 2,24% | 1.554.996,00 |
| 12.02.2026 | 17,96 | 18,09 | 17,24 | 17,40 | -3,12% | 1.567.174,00 |
| 11.02.2026 | 18,29 | 18,46 | 17,45 | 17,96 | -2,02% | 1.850.460,00 |
| 10.02.2026 | 18,36 | 18,69 | 18,10 | 18,33 | 0,22% | 1.746.237,00 |
| 09.02.2026 | 18,36 | 18,62 | 17,90 | 18,29 | -1,08% | 1.854.652,00 |
| 06.02.2026 | 17,59 | 18,64 | 17,51 | 18,49 | 8,57% | 3.167.308,00 |
| 05.02.2026 | 19,58 | 19,75 | 16,90 | 17,03 | -13,55% | 5.983.572,00 |
| 04.02.2026 | 20,30 | 20,71 | 19,70 | 19,70 | -2,81% | 2.391.884,00 |
| 03.02.2026 | 20,76 | 21,36 | 19,92 | 20,27 | -2,22% | 1.869.736,00 |
| 02.02.2026 | 20,01 | 20,98 | 19,62 | 20,73 | 1,92% | 1.865.519,00 |
| 30.01.2026 | 21,05 | 21,31 | 20,22 | 20,34 | -4,21% | 3.116.467,00 |
| 29.01.2026 | 21,32 | 21,85 | 20,85 | 21,24 | -0,35% | 2.120.383,00 |
| 28.01.2026 | 22,14 | 22,14 | 21,26 | 21,31 | -3,88% | 2.290.080,00 |
| 27.01.2026 | 22,30 | 23,22 | 22,07 | 22,17 | -2,76% | 2.562.950,00 |
| 26.01.2026 | 21,96 | 24,68 | 21,26 | 22,80 | 4,56% | 6.973.978,00 |
| 22.01.2026 | 21,37 | 21,81 | 21,06 | 21,81 | 2,04% | 2.016.563,00 |
| 21.01.2026 | 20,97 | 21,88 | 20,94 | 21,37 | 1,71% | 2.271.121,00 |
| 20.01.2026 | 20,53 | 21,22 | 20,10 | 21,01 | -0,57% | 1.734.879,00 |
| 16.01.2026 | 21,25 | 21,51 | 20,81 | 21,13 | -0,84% | 2.269.513,00 |
| 15.01.2026 | 22,68 | 22,70 | 21,01 | 21,31 | -6,41% | 3.139.030,00 |
| 14.01.2026 | 21,56 | 23,00 | 20,94 | 22,77 | 6,10% | 3.120.933,00 |
| 13.01.2026 | 21,25 | 21,96 | 21,14 | 21,46 | 1,51% | 3.153.435,00 |
| 12.01.2026 | 23,93 | 24,05 | 20,21 | 21,14 | -11,29% | 6.566.761,00 |
| 09.01.2026 | 23,67 | 23,89 | 23,05 | 23,83 | 2,94% | 2.030.734,00 |
| 08.01.2026 | 23,23 | 24,12 | 22,90 | 23,15 | -1,32% | 3.057.956,00 |
| 07.01.2026 | 22,50 | 24,10 | 22,19 | 23,46 | 4,97% | 3.280.827,00 |
| 06.01.2026 | 21,14 | 22,55 | 21,14 | 22,35 | 6,07% | 3.763.369,00 |
| 05.01.2026 | 21,40 | 21,97 | 20,86 | 21,07 | -1,13% | 2.967.981,00 |
| 02.01.2026 | 21,92 | 22,00 | 21,20 | 21,31 | -0,98% | 1.885.199,00 |
| 31.12.2025 | 21,45 | 21,77 | 21,33 | 21,52 | 0,14% | 1.845.157,00 |
| 30.12.2025 | 21,79 | 21,91 | 21,40 | 21,49 | -1,51% | 2.066.615,00 |
| 29.12.2025 | 21,81 | 21,96 | 21,36 | 21,82 | -1,36% | 2.590.388,00 |
| 26.12.2025 | 22,36 | 22,41 | 21,86 | 22,12 | -0,90% | 1.380.643,00 |
| 24.12.2025 | 21,96 | 22,46 | 21,82 | 22,32 | 1,45% | 1.254.186,00 |
| 23.12.2025 | 21,19 | 22,52 | 21,10 | 22,00 | 3,63% | 2.777.087,00 |
| 22.12.2025 | 20,87 | 21,53 | 20,86 | 21,23 | 0,90% | 2.283.021,00 |
| 19.12.2025 | 20,33 | 21,48 | 20,33 | 21,04 | 3,39% | 6.496.359,00 |
| 18.12.2025 | 21,15 | 21,64 | 20,14 | 20,35 | -3,71% | 2.347.407,00 |
| 17.12.2025 | 22,29 | 22,42 | 21,06 | 21,14 | -5,18% | 2.532.806,00 |
| 16.12.2025 | 21,49 | 22,97 | 21,35 | 22,29 | 3,43% | 3.582.968,00 |
| 15.12.2025 | 21,88 | 22,34 | 20,93 | 21,55 | 0,09% | 3.223.304,00 |
| 12.12.2025 | 21,72 | 21,74 | 21,18 | 21,53 | -1,01% | 2.003.989,00 |
| 11.12.2025 | 21,08 | 21,96 | 20,76 | 21,75 | -1,89% | 4.752.868,00 |
| 10.12.2025 | 22,11 | 22,67 | 21,84 | 22,17 | 0,00% | 3.011.444,00 |
| 09.12.2025 | 22,46 | 22,85 | 21,85 | 22,17 | 1,42% | 2.158.755,00 |
| 08.12.2025 | 22,53 | 22,67 | 21,44 | 21,86 | -1,80% | 3.807.188,00 |
| 05.12.2025 | 22,89 | 22,93 | 21,95 | 22,26 | -2,45% | 2.619.981,00 |
| 04.12.2025 | 21,55 | 23,00 | 21,47 | 22,82 | 4,49% | 3.383.341,00 |
| 03.12.2025 | 19,75 | 21,93 | 19,43 | 21,84 | 6,69% | 3.457.429,00 |
| 02.12.2025 | 19,82 | 20,53 | 19,37 | 20,47 | 3,80% | 3.986.225,00 |
| 01.12.2025 | 20,85 | 21,00 | 19,67 | 19,72 | -7,59% | 2.815.281,00 |
| 28.11.2025 | 21,12 | 21,38 | 20,72 | 21,34 | 1,86% | 1.630.081,00 |
| 26.11.2025 | 19,40 | 21,21 | 19,35 | 20,95 | 8,27% | 3.246.891,00 |
| 25.11.2025 | 18,91 | 19,45 | 18,73 | 19,35 | 2,33% | 2.992.963,00 |
| 24.11.2025 | 17,76 | 19,14 | 17,62 | 18,91 | 14,75% | 4.398.196,00 |
| 20.11.2025 | 16,69 | 17,60 | 16,31 | 16,48 | 0,61% | 4.620.613,00 |
| 19.11.2025 | 17,41 | 17,43 | 15,94 | 16,38 | -6,08% | 4.365.221,00 |
| 18.11.2025 | 17,38 | 17,73 | 16,94 | 17,44 | -0,37% | 3.713.820,00 |
| 17.11.2025 | 18,61 | 18,69 | 17,38 | 17,51 | -1,88% | 4.440.998,00 |
| 13.11.2025 | 17,70 | 18,35 | 17,50 | 17,84 | -0,92% | 3.470.538,00 |
| 12.11.2025 | 18,05 | 18,63 | 17,60 | 18,01 | 0,11% | 4.039.800,00 |
| 11.11.2025 | 17,27 | 18,30 | 16,90 | 17,99 | 4,14% | 4.374.305,00 |
| 10.11.2025 | 18,13 | 18,13 | 17,26 | 17,27 | -1,94% | 3.435.362,00 |
| 07.11.2025 | 17,77 | 17,95 | 16,55 | 17,61 | -0,11% | 4.165.696,00 |
| 06.11.2025 | 18,64 | 18,75 | 17,41 | 17,63 | -5,57% | 6.438.487,00 |
| 05.11.2025 | 16,59 | 18,80 | 16,58 | 18,67 | 15,25% | 11.095.143,00 |
| 04.11.2025 | 15,24 | 17,75 | 15,08 | 16,20 | -33,74% | 23.758.627,00 |
| 03.11.2025 | 24,27 | 24,55 | 22,67 | 24,45 | 1,90% | 9.025.755,00 |
| 31.10.2025 | 23,42 | 24,48 | 23,02 | 24,00 | 3,16% | 4.487.801,00 |
| 30.10.2025 | 23,22 | 23,39 | 22,79 | 23,26 | -0,77% | 3.396.836,00 |
| 29.10.2025 | 24,02 | 24,09 | 23,15 | 23,44 | -3,22% | 3.692.019,00 |
| 28.10.2025 | 23,48 | 24,40 | 23,27 | 24,22 | 3,06% | 3.424.469,00 |
| 27.10.2025 | 23,29 | 24,24 | 23,06 | 23,50 | 3,02% | 4.018.931,00 |
| 24.10.2025 | 21,94 | 23,43 | 21,80 | 22,81 | 4,20% | 3.698.706,00 |
| 23.10.2025 | 21,80 | 22,27 | 21,29 | 21,89 | -2,58% | 4.441.041,00 |
| 22.10.2025 | 23,20 | 23,72 | 22,29 | 22,47 | -3,77% | 3.402.449,00 |
| 21.10.2025 | 23,07 | 23,54 | 22,77 | 23,35 | 1,30% | 2.843.862,00 |
| 20.10.2025 | 23,00 | 23,73 | 22,81 | 23,05 | 2,40% | 3.925.569,00 |
| 17.10.2025 | 22,83 | 22,99 | 21,93 | 22,51 | -3,56% | 4.440.562,00 |
| 16.10.2025 | 22,25 | 23,87 | 22,22 | 23,34 | 5,09% | 6.018.590,00 |
| 15.10.2025 | 21,74 | 22,26 | 21,53 | 22,21 | 3,64% | 3.335.510,00 |
| 14.10.2025 | 21,58 | 21,82 | 20,92 | 21,43 | -2,41% | 3.711.635,00 |
| 13.10.2025 | 22,00 | 22,48 | 21,51 | 21,96 | -0,68% | 3.977.983,00 |
| 10.10.2025 | 23,15 | 23,19 | 22,09 | 22,11 | -4,41% | 4.377.784,00 |
| 09.10.2025 | 23,44 | 24,18 | 23,05 | 23,13 | -1,07% | 5.289.649,00 |
| 08.10.2025 | 24,19 | 25,32 | 22,64 | 23,38 | 1,12% | 10.481.946,00 |
| 07.10.2025 | 23,36 | 23,88 | 22,56 | 23,12 | -0,60% | 4.752.001,00 |
| 06.10.2025 | 23,15 | 23,59 | 22,31 | 23,26 | 4,07% | 6.146.314,00 |
| 02.10.2025 | 19,57 | 23,42 | 19,57 | 22,35 | 15,68% | 15.359.497,00 |
| 01.10.2025 | 18,88 | 20,05 | 18,88 | 19,32 | 0,21% | 4.706.439,00 |
| 30.09.2025 | 18,67 | 19,34 | 18,14 | 19,28 | 2,44% | 5.455.734,00 |
| 29.09.2025 | 18,17 | 19,28 | 18,14 | 18,82 | 2,51% | 6.573.353,00 |