22,810$
4,20%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 17,64 | 18,39 | 17,57 | 18,36 | 3,61% | 4.042.599,00 |
| 25.09.2025 | 18,09 | 18,24 | 17,65 | 17,72 | -2,96% | 4.216.857,00 |
| 24.09.2025 | 18,15 | 18,46 | 17,51 | 18,26 | 1,84% | 5.082.127,00 |
| 23.09.2025 | 18,72 | 19,05 | 17,88 | 17,93 | -3,86% | 5.559.246,00 |
| 22.09.2025 | 18,50 | 19,48 | 18,05 | 18,65 | 7,00% | 8.976.875,00 |
| 19.09.2025 | 18,61 | 18,72 | 17,40 | 17,43 | -5,99% | 6.737.188,00 |
| 18.09.2025 | 17,29 | 18,55 | 17,06 | 18,54 | 8,74% | 6.896.372,00 |
| 17.09.2025 | 18,00 | 18,14 | 17,05 | 17,05 | -5,80% | 6.514.145,00 |
| 16.09.2025 | 17,86 | 18,84 | 17,76 | 18,10 | 3,61% | 6.308.561,00 |
| 15.09.2025 | 17,47 | 18,27 | 17,23 | 17,47 | 0,46% | 5.112.789,00 |
| 12.09.2025 | 17,97 | 18,21 | 17,23 | 17,39 | -2,90% | 3.473.619,00 |
| 11.09.2025 | 17,20 | 17,95 | 16,85 | 17,91 | 4,01% | 5.811.396,00 |
| 10.09.2025 | 17,66 | 17,90 | 17,20 | 17,22 | -2,38% | 5.733.823,00 |
| 09.09.2025 | 17,72 | 17,87 | 17,45 | 17,64 | 0,23% | 4.934.293,00 |
| 08.09.2025 | 18,77 | 18,77 | 17,48 | 17,60 | -5,93% | 6.685.603,00 |
| 05.09.2025 | 18,41 | 19,27 | 18,29 | 18,71 | 1,35% | 5.160.969,00 |
| 04.09.2025 | 18,74 | 18,83 | 18,13 | 18,46 | -2,53% | 4.719.224,00 |
| 03.09.2025 | 18,16 | 19,61 | 17,95 | 18,94 | 4,30% | 8.041.041,00 |
| 02.09.2025 | 18,05 | 18,92 | 17,97 | 18,16 | -0,22% | 6.299.390,00 |
| 29.08.2025 | 18,30 | 18,65 | 17,79 | 18,20 | -0,76% | 22.536.168,00 |
| 28.08.2025 | 18,26 | 19,13 | 18,15 | 18,34 | 1,49% | 5.159.459,00 |
| 27.08.2025 | 18,26 | 18,45 | 17,86 | 18,07 | -1,04% | 6.715.566,00 |
| 26.08.2025 | 18,10 | 18,30 | 17,57 | 18,26 | 1,11% | 7.930.164,00 |
| 25.08.2025 | 20,27 | 20,35 | 18,04 | 18,06 | -10,68% | 12.803.226,00 |
| 22.08.2025 | 20,13 | 20,25 | 19,42 | 20,22 | 0,80% | 9.466.689,00 |
| 21.08.2025 | 19,37 | 20,12 | 18,52 | 20,06 | -2,53% | 16.624.855,00 |
| 20.08.2025 | 20,17 | 20,66 | 19,32 | 20,58 | 1,98% | 6.042.808,00 |
| 19.08.2025 | 21,01 | 21,08 | 20,16 | 20,18 | -3,86% | 5.736.823,00 |
| 18.08.2025 | 21,81 | 22,05 | 20,95 | 20,99 | -3,76% | 6.062.357,00 |
| 15.08.2025 | 20,43 | 22,09 | 19,89 | 21,81 | 7,44% | 8.740.159,00 |
| 14.08.2025 | 20,16 | 20,59 | 19,57 | 20,30 | -0,49% | 7.949.076,00 |
| 13.08.2025 | 18,95 | 20,61 | 18,82 | 20,40 | 8,51% | 10.915.896,00 |
| 12.08.2025 | 17,95 | 18,85 | 17,68 | 18,80 | 4,79% | 7.257.115,00 |
| 11.08.2025 | 17,41 | 19,25 | 17,28 | 17,94 | -1,59% | 11.016.047,00 |
| 08.08.2025 | 18,14 | 19,05 | 17,62 | 18,23 | 1,50% | 9.990.324,00 |
| 07.08.2025 | 18,25 | 19,26 | 17,17 | 17,96 | 10,46% | 16.272.733,00 |
| 06.08.2025 | 16,59 | 16,76 | 15,82 | 16,26 | -2,93% | 11.954.729,00 |
| 05.08.2025 | 16,99 | 17,40 | 16,52 | 16,75 | -2,05% | 7.952.418,00 |
| 04.08.2025 | 16,05 | 17,28 | 15,34 | 17,10 | 7,55% | 17.283.465,00 |
| 01.08.2025 | 16,11 | 16,37 | 15,64 | 15,90 | -3,17% | 9.306.305,00 |
| 31.07.2025 | 16,49 | 17,58 | 16,11 | 16,42 | -1,97% | 14.043.376,00 |
| 30.07.2025 | 17,69 | 19,24 | 16,72 | 16,75 | 6,01% | 38.799.093,00 |
| 29.07.2025 | 18,23 | 18,35 | 15,77 | 15,80 | 14,00% | 67.043.584,00 |
| 28.07.2025 | 11,71 | 14,04 | 11,68 | 13,86 | 16,18% | 17.884.821,00 |
| 25.07.2025 | 11,14 | 12,30 | 11,12 | 11,93 | -7,38% | 13.665.000,00 |
| 24.07.2025 | 12,78 | 13,82 | 10,42 | 12,88 | -3,30% | 43.906.672,00 |
| 23.07.2025 | 13,44 | 14,07 | 12,73 | 13,32 | -2,17% | 8.971.052,00 |
| 22.07.2025 | 12,45 | 14,54 | 12,24 | 13,62 | 2,21% | 22.531.144,00 |
| 21.07.2025 | 12,82 | 13,95 | 12,60 | 13,32 | -5,36% | 23.665.716,00 |
| 18.07.2025 | 16,98 | 19,18 | 12,81 | 14,08 | -35,94% | 76.203.694,00 |
| 17.07.2025 | 22,54 | 22,86 | 20,94 | 21,97 | 19,53% | 19.613.659,00 |
| 16.07.2025 | 18,30 | 18,54 | 17,84 | 18,38 | 0,93% | 6.064.343,00 |
| 15.07.2025 | 19,52 | 19,66 | 18,17 | 18,21 | -5,30% | 4.077.437,00 |
| 14.07.2025 | 18,20 | 19,79 | 18,17 | 19,23 | 5,83% | 4.718.708,00 |
| 11.07.2025 | 18,96 | 18,96 | 17,95 | 18,17 | -4,69% | 3.061.136,00 |
| 10.07.2025 | 19,43 | 19,53 | 18,50 | 19,07 | -1,57% | 3.085.820,00 |
| 09.07.2025 | 18,98 | 19,74 | 18,90 | 19,37 | 1,79% | 3.906.647,00 |
| 08.07.2025 | 17,49 | 19,36 | 17,35 | 19,03 | 9,87% | 5.703.265,00 |
| 07.07.2025 | 18,03 | 18,27 | 17,31 | 17,32 | -5,04% | 4.060.158,00 |
| 03.07.2025 | 18,45 | 18,64 | 18,02 | 18,24 | 0,25% | 2.484.387,00 |
| 02.07.2025 | 17,70 | 18,35 | 17,63 | 18,20 | 2,74% | 4.616.552,00 |
| 01.07.2025 | 17,15 | 18,62 | 16,88 | 17,71 | 3,51% | 6.172.470,00 |
| 30.06.2025 | 17,24 | 17,52 | 16,96 | 17,11 | 0,12% | 4.554.595,00 |
| 27.06.2025 | 17,30 | 17,69 | 16,97 | 17,09 | -0,81% | 4.596.301,00 |
| 26.06.2025 | 17,66 | 17,79 | 16,99 | 17,23 | -1,32% | 6.629.589,00 |
| 25.06.2025 | 18,88 | 18,88 | 17,00 | 17,46 | -8,01% | 10.676.433,00 |
| 24.06.2025 | 19,14 | 19,43 | 18,68 | 18,98 | 0,58% | 6.540.720,00 |
| 23.06.2025 | 19,76 | 19,76 | 18,70 | 18,87 | -6,12% | 6.885.075,00 |
| 20.06.2025 | 20,88 | 20,88 | 19,71 | 20,10 | -3,23% | 12.607.710,00 |
| 18.06.2025 | 21,17 | 22,10 | 20,51 | 20,77 | -3,66% | 7.546.425,00 |
| 17.06.2025 | 21,16 | 22,98 | 20,51 | 21,56 | 2,96% | 14.147.090,00 |
| 16.06.2025 | 21,26 | 21,55 | 18,30 | 20,94 | -42,12% | 42.980.523,00 |
| 13.06.2025 | 37,05 | 38,09 | 35,77 | 36,18 | -3,03% | 3.231.905,00 |
| 12.06.2025 | 37,60 | 37,84 | 36,80 | 37,31 | -1,32% | 3.190.011,00 |
| 11.06.2025 | 39,31 | 39,64 | 37,76 | 37,81 | -3,22% | 2.355.283,00 |
| 10.06.2025 | 40,00 | 40,90 | 38,95 | 39,07 | -1,61% | 3.385.075,00 |
| 09.06.2025 | 43,80 | 43,92 | 39,41 | 39,71 | -7,67% | 5.603.366,00 |
| 06.06.2025 | 40,45 | 43,54 | 40,45 | 43,01 | 9,69% | 4.845.425,00 |
| 05.06.2025 | 39,54 | 40,49 | 37,91 | 39,21 | -0,83% | 2.849.493,00 |
| 04.06.2025 | 39,05 | 40,28 | 38,64 | 39,54 | 1,72% | 2.332.566,00 |
| 03.06.2025 | 37,72 | 39,12 | 37,15 | 38,87 | 2,99% | 2.209.362,00 |