17,879$
3,29%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,42 | 17,99 | 17,42 | 17,88 | 3,29% | 3.504.805,00 |
| 28.05.2026 | 16,61 | 17,36 | 16,61 | 17,31 | 3,78% | 2.928.814,00 |
| 27.05.2026 | 16,81 | 17,05 | 16,53 | 16,68 | 0,06% | 2.187.415,00 |
| 26.05.2026 | 16,89 | 17,00 | 16,42 | 16,67 | -0,77% | 3.086.999,00 |
| 22.05.2026 | 16,90 | 17,21 | 16,76 | 16,80 | -1,00% | 1.959.125,00 |
| 21.05.2026 | 16,73 | 17,24 | 16,66 | 16,97 | -0,88% | 2.012.911,00 |
| 20.05.2026 | 16,79 | 17,26 | 16,58 | 17,12 | 2,88% | 2.231.267,00 |
| 19.05.2026 | 17,01 | 17,08 | 16,59 | 16,64 | -2,18% | 2.247.753,00 |
| 18.05.2026 | 17,76 | 17,96 | 16,85 | 17,01 | -2,97% | 3.388.566,00 |
| 15.05.2026 | 18,46 | 18,68 | 17,52 | 17,53 | -6,11% | 3.722.288,00 |
| 14.05.2026 | 19,32 | 19,42 | 18,65 | 18,67 | -0,95% | 2.765.551,00 |
| 13.05.2026 | 19,01 | 19,33 | 18,65 | 18,85 | -1,46% | 3.185.351,00 |
| 12.05.2026 | 19,40 | 19,49 | 18,84 | 19,13 | -1,47% | 2.625.972,00 |
| 11.05.2026 | 19,99 | 20,99 | 19,27 | 19,42 | -2,71% | 3.069.058,00 |
| 08.05.2026 | 20,75 | 20,84 | 19,87 | 19,96 | -4,06% | 4.051.844,00 |
| 07.05.2026 | 22,26 | 22,68 | 20,13 | 20,80 | -9,68% | 5.136.322,00 |
| 06.05.2026 | 22,12 | 23,49 | 21,64 | 23,03 | 5,69% | 4.551.489,00 |
| 05.05.2026 | 22,37 | 22,66 | 21,04 | 21,79 | -1,13% | 2.153.217,00 |
| 04.05.2026 | 21,18 | 22,16 | 21,18 | 22,04 | 2,56% | 2.591.502,00 |
| 01.05.2026 | 20,93 | 21,66 | 20,92 | 21,49 | 2,97% | 2.425.836,00 |
| 30.04.2026 | 20,97 | 21,19 | 20,56 | 20,87 | 0,97% | 1.742.577,00 |
| 29.04.2026 | 20,89 | 20,89 | 20,30 | 20,67 | -1,90% | 1.449.029,00 |
| 28.04.2026 | 21,00 | 21,35 | 20,80 | 21,07 | 0,43% | 2.245.178,00 |
| 27.04.2026 | 20,22 | 21,11 | 20,22 | 20,98 | 3,45% | 3.137.528,00 |
| 24.04.2026 | 20,65 | 20,65 | 19,93 | 20,28 | -0,61% | 2.044.701,00 |
| 23.04.2026 | 20,40 | 20,54 | 18,38 | 20,41 | -1,09% | 4.954.533,00 |
| 22.04.2026 | 21,06 | 21,10 | 20,39 | 20,63 | -0,24% | 2.543.437,00 |
| 21.04.2026 | 21,50 | 21,53 | 20,52 | 20,68 | -3,45% | 3.087.580,00 |
| 20.04.2026 | 21,38 | 21,49 | 20,81 | 21,42 | -0,56% | 2.802.808,00 |
| 17.04.2026 | 21,23 | 21,75 | 21,02 | 21,54 | 1,82% | 2.506.883,00 |
| 16.04.2026 | 21,75 | 22,02 | 20,76 | 21,16 | -2,56% | 2.560.824,00 |
| 15.04.2026 | 22,49 | 22,49 | 21,56 | 21,71 | -1,99% | 2.127.968,00 |
| 14.04.2026 | 21,96 | 22,44 | 21,76 | 22,15 | 1,82% | 2.285.965,00 |
| 13.04.2026 | 21,19 | 21,84 | 20,83 | 21,76 | 2,71% | 1.925.378,00 |
| 10.04.2026 | 22,24 | 22,25 | 21,14 | 21,18 | -4,72% | 1.991.466,00 |
| 09.04.2026 | 21,90 | 22,66 | 21,80 | 22,23 | 1,51% | 1.883.966,00 |
| 08.04.2026 | 23,66 | 23,69 | 21,81 | 21,90 | -5,07% | 2.713.413,00 |
| 07.04.2026 | 22,65 | 23,22 | 22,02 | 23,07 | 1,18% | 1.830.842,00 |
| 06.04.2026 | 23,42 | 23,84 | 22,71 | 22,80 | -1,85% | 2.255.117,00 |
| 02.04.2026 | 21,93 | 23,29 | 21,62 | 23,23 | 4,97% | 3.157.599,00 |
| 01.04.2026 | 21,92 | 22,66 | 21,65 | 22,13 | 1,84% | 2.067.295,00 |
| 31.03.2026 | 20,85 | 22,11 | 20,83 | 21,73 | 6,26% | 2.247.250,00 |
| 30.03.2026 | 19,93 | 20,62 | 19,81 | 20,45 | 2,40% | 2.918.749,00 |
| 27.03.2026 | 21,67 | 21,67 | 19,72 | 19,97 | -7,89% | 4.600.194,00 |
| 26.03.2026 | 23,15 | 23,20 | 21,36 | 21,68 | -8,79% | 7.555.514,00 |
| 25.03.2026 | 19,73 | 23,85 | 19,67 | 23,77 | 34,98% | 16.986.442,00 |
| 24.03.2026 | 17,49 | 17,85 | 17,25 | 17,61 | -0,56% | 2.189.116,00 |
| 23.03.2026 | 16,93 | 17,80 | 16,67 | 17,71 | 6,05% | 2.940.112,00 |
| 20.03.2026 | 16,68 | 17,33 | 16,53 | 16,70 | 0,24% | 2.762.125,00 |
| 19.03.2026 | 16,94 | 17,18 | 16,45 | 16,66 | -2,91% | 2.800.952,00 |
| 18.03.2026 | 16,58 | 17,25 | 16,50 | 17,16 | 1,90% | 1.755.573,00 |
| 17.03.2026 | 16,65 | 17,33 | 16,65 | 16,84 | 1,08% | 1.424.695,00 |
| 16.03.2026 | 16,50 | 16,90 | 16,27 | 16,66 | 1,59% | 1.900.353,00 |
| 13.03.2026 | 17,47 | 17,59 | 16,39 | 16,40 | -3,81% | 2.282.747,00 |
| 12.03.2026 | 17,45 | 17,45 | 16,74 | 17,05 | -2,99% | 2.115.952,00 |
| 11.03.2026 | 17,54 | 17,58 | 16,60 | 17,58 | -0,42% | 2.440.308,00 |
| 10.03.2026 | 17,63 | 18,20 | 17,42 | 17,65 | 0,11% | 2.727.521,00 |
| 09.03.2026 | 16,91 | 17,71 | 16,67 | 17,63 | 5,51% | 3.714.787,00 |
| 06.03.2026 | 15,86 | 16,88 | 15,53 | 16,71 | 2,96% | 2.745.243,00 |
| 05.03.2026 | 16,06 | 16,61 | 15,99 | 16,23 | 1,25% | 2.441.540,00 |
| 04.03.2026 | 16,08 | 16,43 | 15,70 | 16,03 | 0,82% | 2.061.960,00 |
| 03.03.2026 | 15,96 | 16,30 | 15,75 | 15,90 | -2,57% | 2.014.651,00 |
| 02.03.2026 | 16,28 | 16,68 | 15,84 | 16,32 | -2,54% | 2.507.356,00 |
| 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 | 3,92% | 2.544.375,00 |
| 23.02.2026 | 18,72 | 19,01 | 18,02 | 18,12 | -4,03% | 1.251.377,00 |
| 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 |