42,690$
1,23%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,24 | 43,58 | 42,04 | 42,69 | 1,23% | 978.290,00 |
| 14.08.2025 | 42,31 | 42,65 | 41,76 | 42,17 | -1,10% | 803.474,00 |
| 13.08.2025 | 41,31 | 42,96 | 41,01 | 42,64 | 3,39% | 1.065.341,00 |
| 12.08.2025 | 41,12 | 41,70 | 40,50 | 41,24 | 1,68% | 864.951,00 |
| 11.08.2025 | 41,25 | 41,60 | 40,32 | 40,56 | -1,63% | 877.607,00 |
| 08.08.2025 | 41,33 | 41,76 | 40,26 | 41,23 | -0,55% | 1.045.064,00 |
| 07.08.2025 | 42,41 | 42,41 | 40,43 | 41,46 | -2,31% | 1.933.465,00 |
| 06.08.2025 | 39,15 | 43,62 | 38,26 | 42,44 | 13,08% | 3.810.094,00 |
| 05.08.2025 | 36,83 | 37,88 | 36,46 | 37,53 | 1,30% | 1.130.646,00 |
| 04.08.2025 | 35,58 | 37,10 | 35,51 | 37,05 | 4,37% | 747.342,00 |
| 01.08.2025 | 34,66 | 35,69 | 34,64 | 35,50 | 1,14% | 858.699,00 |
| 31.07.2025 | 32,83 | 35,92 | 32,83 | 35,10 | 4,59% | 1.679.106,00 |
| 30.07.2025 | 34,26 | 34,61 | 33,48 | 33,56 | 0,33% | 555.792,00 |
| 29.07.2025 | 33,52 | 33,93 | 32,94 | 33,45 | 0,12% | 804.564,00 |
| 28.07.2025 | 33,37 | 34,21 | 33,18 | 33,41 | -0,51% | 579.453,00 |
| 25.07.2025 | 32,94 | 33,64 | 32,53 | 33,58 | 2,22% | 640.360,00 |
| 24.07.2025 | 32,90 | 33,41 | 32,51 | 32,85 | -0,36% | 540.187,00 |
| 23.07.2025 | 32,85 | 33,37 | 32,71 | 32,97 | 0,92% | 498.099,00 |
| 22.07.2025 | 33,24 | 33,72 | 32,52 | 32,67 | -1,69% | 728.521,00 |
| 21.07.2025 | 32,34 | 33,44 | 32,21 | 33,23 | 2,75% | 869.275,00 |
| 18.07.2025 | 33,83 | 33,83 | 32,20 | 32,34 | -3,72% | 688.587,00 |
| 17.07.2025 | 33,38 | 34,40 | 33,38 | 33,59 | 0,21% | 945.779,00 |
| 16.07.2025 | 33,67 | 34,05 | 32,91 | 33,52 | 0,03% | 1.200.449,00 |
| 15.07.2025 | 33,87 | 34,12 | 33,08 | 33,51 | -1,33% | 676.446,00 |
| 14.07.2025 | 33,08 | 33,98 | 33,08 | 33,96 | 2,54% | 594.612,00 |
| 11.07.2025 | 33,03 | 33,37 | 32,50 | 33,12 | -0,06% | 461.128,00 |
| 10.07.2025 | 32,71 | 33,80 | 32,55 | 33,14 | 1,44% | 875.179,00 |
| 09.07.2025 | 32,25 | 32,95 | 32,15 | 32,67 | 1,81% | 874.019,00 |
| 08.07.2025 | 31,43 | 32,72 | 31,37 | 32,09 | 2,03% | 1.204.649,00 |
| 07.07.2025 | 31,78 | 32,12 | 31,35 | 31,45 | -1,66% | 681.408,00 |
| 03.07.2025 | 32,14 | 32,55 | 31,75 | 31,98 | -0,34% | 212.566,00 |
| 02.07.2025 | 31,81 | 32,22 | 31,62 | 32,09 | 0,85% | 474.291,00 |
| 01.07.2025 | 31,42 | 32,78 | 31,37 | 31,82 | 0,90% | 856.921,00 |
| 30.06.2025 | 31,24 | 31,81 | 31,16 | 31,54 | 1,20% | 534.853,00 |
| 27.06.2025 | 31,23 | 31,39 | 30,93 | 31,16 | -0,13% | 997.563,00 |
| 26.06.2025 | 31,32 | 31,76 | 31,03 | 31,20 | -0,13% | 492.509,00 |
| 25.06.2025 | 31,55 | 31,69 | 30,83 | 31,24 | -1,36% | 1.053.523,00 |
| 24.06.2025 | 32,18 | 32,67 | 31,38 | 31,67 | -1,00% | 739.763,00 |
| 23.06.2025 | 32,19 | 32,49 | 31,46 | 31,99 | -0,90% | 836.215,00 |
| 20.06.2025 | 32,96 | 33,30 | 32,24 | 32,28 | -2,06% | 908.843,00 |
| 18.06.2025 | 32,33 | 33,26 | 32,01 | 32,96 | 1,96% | 583.113,00 |
| 17.06.2025 | 32,28 | 33,09 | 31,56 | 32,33 | -0,45% | 783.934,00 |
| 16.06.2025 | 32,37 | 33,15 | 31,80 | 32,47 | 1,37% | 1.197.330,00 |
| 13.06.2025 | 32,36 | 32,91 | 31,89 | 32,03 | -2,26% | 585.826,00 |
| 12.06.2025 | 32,93 | 33,27 | 32,31 | 32,77 | -1,15% | 743.983,00 |
| 11.06.2025 | 33,28 | 33,66 | 32,96 | 33,15 | -0,33% | 1.058.721,00 |
| 10.06.2025 | 33,48 | 33,70 | 33,11 | 33,26 | -0,03% | 387.633,00 |
| 09.06.2025 | 33,28 | 33,68 | 32,86 | 33,27 | 0,36% | 494.562,00 |
| 06.06.2025 | 32,72 | 33,20 | 32,33 | 33,15 | 2,66% | 354.466,00 |
| 05.06.2025 | 32,28 | 32,62 | 31,99 | 32,29 | -0,03% | 295.377,00 |
| 04.06.2025 | 32,25 | 32,41 | 31,82 | 32,30 | 0,22% | 367.614,00 |
| 03.06.2025 | 31,90 | 32,28 | 31,46 | 32,23 | 1,00% | 499.316,00 |
| 02.06.2025 | 31,78 | 32,02 | 31,32 | 31,91 | 0,66% | 409.284,00 |
| 30.05.2025 | 31,61 | 31,90 | 31,41 | 31,70 | 0,06% | 749.988,00 |
| 29.05.2025 | 32,27 | 32,36 | 31,58 | 31,68 | -1,46% | 521.759,00 |
| 28.05.2025 | 32,56 | 32,77 | 32,10 | 32,15 | -1,38% | 249.916,00 |
| 27.05.2025 | 32,31 | 32,85 | 32,28 | 32,60 | 1,56% | 321.963,00 |
| 23.05.2025 | 31,63 | 32,20 | 31,56 | 32,10 | 0,19% | 330.988,00 |
| 22.05.2025 | 32,54 | 32,67 | 32,02 | 32,04 | -1,81% | 290.003,00 |
| 21.05.2025 | 32,85 | 33,16 | 32,57 | 32,63 | -1,72% | 350.619,00 |
| 20.05.2025 | 32,98 | 33,49 | 32,83 | 33,20 | 0,45% | 455.993,00 |
| 19.05.2025 | 33,27 | 33,55 | 32,86 | 33,05 | -1,14% | 463.618,00 |
| 16.05.2025 | 32,47 | 33,74 | 32,34 | 33,43 | 2,92% | 548.988,00 |
| 15.05.2025 | 31,59 | 32,62 | 31,48 | 32,48 | 2,98% | 373.017,00 |
| 14.05.2025 | 32,18 | 32,35 | 31,38 | 31,54 | -2,28% | 421.576,00 |
| 13.05.2025 | 32,02 | 32,41 | 31,41 | 32,28 | 0,39% | 379.951,00 |
| 12.05.2025 | 32,20 | 32,30 | 31,59 | 32,15 | 1,42% | 433.034,00 |
| 09.05.2025 | 31,54 | 32,22 | 31,22 | 31,70 | 0,51% | 474.188,00 |
| 08.05.2025 | 30,83 | 31,91 | 30,44 | 31,54 | 1,94% | 421.010,00 |
| 07.05.2025 | 30,04 | 32,26 | 29,16 | 30,94 | -4,59% | 1.073.851,00 |
| 06.05.2025 | 32,37 | 32,78 | 31,70 | 32,43 | 0,12% | 754.846,00 |
| 05.05.2025 | 32,90 | 33,02 | 31,82 | 32,39 | -1,37% | 309.978,00 |
| 02.05.2025 | 32,70 | 33,28 | 32,43 | 32,84 | 1,20% | 359.686,00 |
| 01.05.2025 | 31,72 | 32,63 | 31,35 | 32,45 | -0,09% | 344.167,00 |
| 30.04.2025 | 32,60 | 32,80 | 32,16 | 32,48 | -0,03% | 273.876,00 |
| 29.04.2025 | 32,20 | 32,60 | 31,95 | 32,49 | 0,74% | 216.967,00 |
| 28.04.2025 | 32,48 | 32,57 | 31,88 | 32,25 | 0,09% | 271.905,00 |
| 25.04.2025 | 31,41 | 32,36 | 31,16 | 32,22 | 2,78% | 356.066,00 |
| 24.04.2025 | 30,84 | 31,45 | 30,42 | 31,35 | 1,72% | 277.891,00 |
| 23.04.2025 | 31,31 | 31,64 | 30,67 | 30,82 | -0,06% | 423.801,00 |
| 22.04.2025 | 31,70 | 31,70 | 30,24 | 30,84 | 1,82% | 354.289,00 |
| 21.04.2025 | 30,49 | 31,06 | 29,87 | 30,29 | -1,53% | 533.007,00 |
| 17.04.2025 | 30,68 | 31,15 | 30,52 | 30,76 | 0,16% | 476.313,00 |
| 16.04.2025 | 32,10 | 32,10 | 30,59 | 30,71 | -2,38% | 357.783,00 |
| 15.04.2025 | 31,95 | 32,28 | 31,21 | 31,46 | -0,44% | 363.895,00 |
| 14.04.2025 | 31,98 | 32,28 | 31,42 | 31,60 | -0,22% | 540.686,00 |
| 11.04.2025 | 31,23 | 31,68 | 30,60 | 31,67 | 1,93% | 406.940,00 |
| 10.04.2025 | 31,37 | 31,55 | 30,11 | 31,07 | -2,17% | 457.064,00 |
| 09.04.2025 | 30,00 | 32,05 | 29,77 | 31,76 | 3,69% | 1.020.672,00 |
| 08.04.2025 | 32,75 | 33,14 | 30,24 | 30,63 | -5,02% | 641.504,00 |
| 07.04.2025 | 32,15 | 34,26 | 31,97 | 32,25 | -1,50% | 1.212.859,00 |
| 04.04.2025 | 31,68 | 33,35 | 31,43 | 32,74 | 0,77% | 1.500.125,00 |
| 03.04.2025 | 32,01 | 32,84 | 32,01 | 32,49 | -1,01% | 542.618,00 |
| 02.04.2025 | 31,42 | 32,93 | 31,13 | 32,82 | 3,60% | 372.712,00 |
| 01.04.2025 | 32,48 | 32,66 | 31,38 | 31,68 | -3,28% | 608.369,00 |
| 31.03.2025 | 32,11 | 32,87 | 31,64 | 32,76 | 1,44% | 333.010,00 |
| 28.03.2025 | 32,46 | 32,46 | 32,10 | 32,29 | -0,40% | 244.982,00 |
| 27.03.2025 | 32,39 | 32,75 | 31,74 | 32,42 | 0,28% | 402.482,00 |
| 26.03.2025 | 33,06 | 33,50 | 32,12 | 32,33 | -2,18% | 277.581,00 |
| 25.03.2025 | 32,54 | 33,56 | 32,47 | 33,05 | 1,07% | 533.408,00 |