Sarepta Therapeutics
[WKN: A1J1BH | ISIN: US8036071004]
Aktienkurse
19,320$ 0,21%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid: Ask:

Aktienkurse zur Sarepta Therapeutics Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
02.06.2025 37,85 39,01 37,07 37,74 0,37% 2.195.527,00
30.05.2025 38,05 38,15 36,96 37,60 -2,62% 3.075.710,00
29.05.2025 37,54 38,79 36,98 38,61 3,71% 2.480.368,00
28.05.2025 38,33 39,35 36,89 37,23 -2,92% 3.269.128,00
27.05.2025 38,34 39,56 37,88 38,35 1,19% 4.240.001,00
23.05.2025 38,00 38,41 37,64 37,90 -2,29% 2.053.921,00
22.05.2025 39,67 40,10 38,69 38,79 -3,15% 3.737.847,00
21.05.2025 41,01 44,14 39,96 40,05 0,15% 8.376.459,00
20.05.2025 38,02 40,70 37,15 39,99 5,40% 4.887.434,00
19.05.2025 35,99 38,36 35,85 37,94 4,14% 3.633.845,00
16.05.2025 35,64 36,72 35,25 36,43 3,29% 4.027.100,00
15.05.2025 35,70 35,70 34,10 35,27 -1,32% 3.889.613,00
14.05.2025 36,25 37,42 35,56 35,74 -1,27% 5.201.120,00
13.05.2025 36,57 37,32 34,90 36,20 -0,47% 5.619.780,00
12.05.2025 37,70 39,21 36,21 36,37 0,28% 8.336.422,00
09.05.2025 37,32 39,66 35,93 36,27 -0,68% 6.605.022,00