Supernus Pharmaceuticals Inc.
[WKN: A1JX3U | ISIN: US8684591089]
Aktienkurse
33,970$ -0,29%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 34,22 34,55 33,80 33,97 -0,29% 788.776,00
31.10.2024 34,69 35,03 34,01 34,07 -2,49% 372.046,00
30.10.2024 34,09 35,56 33,95 34,94 1,69% 293.664,00
29.10.2024 34,00 34,38 33,73 34,36 0,59% 224.417,00
28.10.2024 34,32 34,68 34,00 34,16 0,68% 260.168,00
25.10.2024 33,80 34,54 33,80 33,93 0,38% 175.638,00
24.10.2024 33,88 34,30 33,70 33,80 -0,21% 282.723,00
23.10.2024 33,54 33,92 33,35 33,87 0,47% 225.361,00
22.10.2024 33,51 34,05 33,27 33,71 0,12% 137.669,00
21.10.2024 34,53 34,53 33,64 33,67 -2,52% 220.911,00
18.10.2024 34,09 34,67 33,71 34,54 2,07% 248.721,00
17.10.2024 34,03 34,10 33,57 33,84 -0,41% 197.058,00
16.10.2024 33,65 34,21 33,40 33,98 1,31% 212.754,00
15.10.2024 32,74 33,65 32,74 33,54 1,88% 284.159,00
14.10.2024 32,85 33,35 32,65 32,92 -0,24% 182.346,00
11.10.2024 32,17 33,12 31,99 33,00 3,42% 395.812,00
10.10.2024 32,24 32,27 31,63 31,91 -1,45% 181.057,00
09.10.2024 32,57 33,30 32,01 32,38 -0,37% 307.153,00
08.10.2024 31,99 32,60 31,87 32,50 1,40% 289.635,00
07.10.2024 31,91 32,22 31,36 32,05 0,09% 152.831,00
04.10.2024 32,41 32,67 31,93 32,02 -0,25% 163.741,00
03.10.2024 32,04 32,65 31,73 32,10 -0,19% 217.426,00
02.10.2024 31,95 32,19 31,64 32,16 0,41% 351.092,00
01.10.2024 31,10 32,32 30,83 32,03 2,76% 353.889,00
30.09.2024 30,82 31,48 30,82 31,17 1,37% 341.735,00
27.09.2024 30,85 31,40 30,63 30,75 -0,03% 316.859,00
26.09.2024 30,29 31,00 29,96 30,76 2,74% 255.337,00
25.09.2024 30,60 30,60 29,74 29,94 -2,00% 276.315,00
24.09.2024 31,50 31,50 30,41 30,55 -2,77% 284.031,00
23.09.2024 31,73 31,74 30,97 31,42 -1,29% 302.636,00
20.09.2024 31,94 32,21 31,73 31,83 -0,90% 400.577,00
19.09.2024 32,26 32,26 31,78 32,12 0,88% 173.653,00
18.09.2024 31,64 32,59 31,59 31,84 0,38% 263.531,00
17.09.2024 31,62 31,95 31,58 31,72 0,76% 244.443,00
16.09.2024 31,34 31,87 30,78 31,48 1,19% 354.775,00
13.09.2024 31,22 31,62 30,99 31,11 0,74% 585.204,00
12.09.2024 31,24 31,57 30,73 30,88 -0,64% 423.541,00
11.09.2024 32,71 32,75 29,50 31,08 -7,20% 1.163.277,00
10.09.2024 33,87 34,13 33,25 33,49 -1,21% 245.208,00
09.09.2024 33,75 34,27 33,50 33,90 0,13% 235.540,00
06.09.2024 34,26 34,46 33,54 33,86 -1,56% 220.509,00
05.09.2024 35,11 35,15 34,31 34,39 -1,74% 138.511,00
04.09.2024 34,74 35,02 34,30 35,00 0,84% 347.733,00
03.09.2024 34,90 34,93 34,39 34,71 -1,28% 304.383,00
30.08.2024 35,11 35,18 34,57 35,16 0,46% 244.806,00
29.08.2024 34,90 35,10 34,63 35,00 1,04% 186.327,00
28.08.2024 34,66 34,80 34,38 34,64 -0,74% 297.537,00
27.08.2024 34,84 34,93 34,54 34,90 0,09% 133.629,00
26.08.2024 35,18 35,41 34,69 34,87 -0,29% 217.072,00
23.08.2024 34,58 35,03 34,24 34,97 1,54% 342.448,00
22.08.2024 34,69 34,85 34,29 34,44 -0,72% 174.798,00
21.08.2024 34,59 34,74 34,32 34,69 0,76% 327.182,00
20.08.2024 34,10 34,75 33,98 34,43 0,64% 321.975,00
19.08.2024 34,49 34,72 34,13 34,21 -0,98% 259.606,00
16.08.2024 34,21 35,02 34,03 34,55 0,88% 469.839,00
15.08.2024 33,76 34,42 33,57 34,25 2,95% 653.366,00
14.08.2024 33,69 34,00 33,00 33,27 -1,13% 494.400,00
13.08.2024 32,50 33,88 32,44 33,65 3,89% 585.014,00
12.08.2024 32,08 32,55 31,86 32,39 0,90% 526.503,00
09.08.2024 31,46 32,41 31,46 32,10 2,16% 503.240,00
08.08.2024 31,90 32,63 31,21 31,42 -1,41% 592.803,00
07.08.2024 30,87 33,93 30,00 31,87 14,27% 1.731.984,00
06.08.2024 27,89 28,55 27,58 27,89 0,00% 566.007,00
05.08.2024 27,45 28,48 27,05 27,89 -3,03% 564.473,00
02.08.2024 28,76 29,33 28,23 28,76 -2,74% 396.109,00
01.08.2024 29,78 29,79 29,16 29,57 -0,81% 378.352,00
31.07.2024 30,46 30,46 29,80 29,81 -1,58% 421.154,00
30.07.2024 30,71 31,05 29,94 30,29 -0,98% 278.557,00
29.07.2024 30,84 31,03 30,38 30,59 -0,52% 343.771,00
26.07.2024 31,00 31,44 30,31 30,75 0,26% 294.097,00
25.07.2024 30,50 31,15 30,47 30,67 0,76% 418.433,00
24.07.2024 29,76 30,66 29,76 30,44 1,81% 558.780,00
23.07.2024 29,87 30,41 29,67 29,90 -0,33% 426.173,00
22.07.2024 30,28 30,83 29,99 30,00 -0,83% 794.830,00
19.07.2024 29,22 31,00 29,05 30,25 3,95% 997.087,00
18.07.2024 28,62 29,23 28,44 29,10 0,52% 626.281,00
17.07.2024 28,66 29,70 28,66 28,95 0,03% 300.291,00
16.07.2024 28,99 29,25 28,60 28,94 0,73% 366.263,00
15.07.2024 28,63 29,30 28,45 28,73 0,24% 395.455,00
12.07.2024 28,88 29,62 28,47 28,66 0,60% 400.612,00
11.07.2024 28,03 28,60 27,80 28,49 3,68% 397.741,00
10.07.2024 26,74 27,49 26,65 27,48 2,96% 285.292,00
09.07.2024 26,18 26,76 26,08 26,69 1,71% 270.081,00
08.07.2024 26,16 26,69 25,94 26,24 0,81% 264.278,00
05.07.2024 25,90 26,19 25,66 26,03 0,08% 223.536,00
03.07.2024 25,85 26,04 25,55 26,01 0,93% 148.618,00
02.07.2024 26,49 26,49 25,66 25,77 -2,94% 269.384,00
01.07.2024 26,85 27,29 26,33 26,55 -0,75% 335.718,00
28.06.2024 27,02 27,55 26,56 26,75 -0,45% 1.224.458,00
27.06.2024 26,78 26,91 26,17 26,87 0,56% 479.534,00
26.06.2024 26,31 26,96 26,17 26,72 0,79% 440.213,00
25.06.2024 26,88 27,04 26,43 26,51 -1,49% 345.114,00
24.06.2024 27,08 27,58 26,86 26,91 -0,48% 442.047,00
21.06.2024 26,86 27,38 26,58 27,04 0,90% 2.178.242,00
20.06.2024 26,49 26,90 26,15 26,80 0,53% 459.077,00
18.06.2024 25,98 26,88 25,86 26,66 2,58% 535.794,00
17.06.2024 25,82 26,52 25,82 25,99 0,00% 432.191,00
14.06.2024 26,31 26,59 25,53 25,99 -2,20% 413.875,00
13.06.2024 26,91 27,08 26,37 26,58 -1,86% 399.341,00
12.06.2024 26,77 27,46 26,24 27,08 3,36% 599.720,00