17,640$
0,23%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 37,26 | 38,03 | 35,46 | 36,52 | -0,54% | 9.195.629,00 |
| 07.05.2025 | 39,99 | 40,00 | 36,59 | 36,72 | -21,45% | 20.662.460,00 |
| 06.05.2025 | 62,93 | 63,92 | 46,52 | 46,75 | -26,56% | 13.211.070,00 |
| 05.05.2025 | 63,41 | 64,80 | 63,12 | 63,66 | 0,24% | 2.090.722,00 |
| 02.05.2025 | 63,50 | 64,30 | 63,02 | 63,51 | 1,16% | 1.395.512,00 |
| 01.05.2025 | 62,45 | 64,00 | 60,53 | 62,78 | 0,61% | 1.356.146,00 |
| 30.04.2025 | 59,98 | 62,51 | 59,62 | 62,40 | 2,55% | 1.575.658,00 |
| 29.04.2025 | 61,37 | 62,13 | 60,55 | 60,85 | -1,07% | 1.992.398,00 |
| 28.04.2025 | 60,59 | 62,47 | 60,18 | 61,51 | 1,77% | 1.148.396,00 |
| 25.04.2025 | 61,68 | 61,92 | 59,96 | 60,44 | -2,14% | 1.312.325,00 |
| 24.04.2025 | 59,63 | 61,91 | 58,76 | 61,76 | 3,82% | 1.561.488,00 |
| 23.04.2025 | 61,65 | 62,78 | 59,06 | 59,49 | 0,30% | 1.929.411,00 |
| 22.04.2025 | 55,66 | 59,33 | 55,52 | 59,31 | 7,39% | 2.506.729,00 |
| 21.04.2025 | 53,40 | 56,11 | 52,80 | 55,23 | 2,68% | 1.466.296,00 |
| 17.04.2025 | 53,70 | 55,49 | 53,56 | 53,79 | -0,28% | 1.912.279,00 |
| 16.04.2025 | 54,59 | 55,01 | 53,02 | 53,94 | -0,88% | 1.406.882,00 |