38,580$
2,23%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 37,93 | 38,65 | 37,93 | 38,58 | 2,23% | 177.594,00 |
| 17.01.2025 | 37,92 | 38,13 | 37,27 | 37,74 | -0,34% | 199.736,00 |
| 16.01.2025 | 38,20 | 38,68 | 37,85 | 37,87 | -1,15% | 311.862,00 |
| 15.01.2025 | 38,21 | 38,43 | 37,53 | 38,31 | 1,30% | 333.195,00 |
| 14.01.2025 | 37,70 | 37,98 | 37,40 | 37,82 | 0,67% | 221.807,00 |
| 13.01.2025 | 37,36 | 38,06 | 37,08 | 37,57 | 0,21% | 301.133,00 |
| 10.01.2025 | 37,58 | 37,85 | 36,80 | 37,49 | -1,50% | 371.611,00 |
| 08.01.2025 | 37,23 | 38,31 | 36,76 | 38,06 | 1,68% | 294.535,00 |
| 07.01.2025 | 36,62 | 37,55 | 36,48 | 37,43 | 1,03% | 248.605,00 |
| 06.01.2025 | 37,50 | 38,33 | 36,80 | 37,05 | 0,35% | 869.462,00 |
| 03.01.2025 | 36,49 | 36,93 | 36,28 | 36,92 | 1,35% | 224.129,00 |
| 02.01.2025 | 36,27 | 36,90 | 36,10 | 36,43 | 0,75% | 320.348,00 |
| 31.12.2024 | 36,91 | 37,05 | 35,73 | 36,16 | -2,03% | 354.549,00 |
| 30.12.2024 | 36,68 | 37,28 | 35,96 | 36,91 | -0,73% | 492.839,00 |
| 27.12.2024 | 36,05 | 37,34 | 35,70 | 37,18 | 2,48% | 597.505,00 |
| 26.12.2024 | 35,42 | 36,29 | 35,38 | 36,28 | 1,91% | 160.215,00 |
| 24.12.2024 | 35,44 | 35,64 | 34,78 | 35,60 | 0,03% | 125.303,00 |
| 23.12.2024 | 35,37 | 35,66 | 34,81 | 35,59 | 0,48% | 264.030,00 |
| 20.12.2024 | 35,42 | 36,29 | 34,38 | 35,42 | -0,98% | 970.824,00 |
| 19.12.2024 | 35,50 | 35,79 | 35,00 | 35,77 | 0,99% | 272.413,00 |
| 18.12.2024 | 36,24 | 36,79 | 35,18 | 35,42 | -2,21% | 321.312,00 |
| 17.12.2024 | 37,35 | 37,35 | 36,15 | 36,22 | -0,74% | 311.014,00 |
| 16.12.2024 | 36,20 | 37,07 | 35,96 | 36,49 | 0,88% | 364.616,00 |
| 13.12.2024 | 37,28 | 37,28 | 35,68 | 36,17 | 0,03% | 394.882,00 |
| 12.12.2024 | 36,87 | 36,97 | 36,11 | 36,16 | -1,87% | 322.040,00 |
| 11.12.2024 | 37,01 | 37,28 | 36,59 | 36,85 | 0,30% | 253.580,00 |
| 10.12.2024 | 36,79 | 37,27 | 36,48 | 36,74 | 0,16% | 236.515,00 |
| 09.12.2024 | 37,19 | 37,62 | 36,61 | 36,68 | -1,32% | 272.557,00 |
| 06.12.2024 | 37,12 | 37,48 | 36,74 | 37,17 | 0,49% | 220.365,00 |
| 05.12.2024 | 36,83 | 37,44 | 36,20 | 36,99 | -0,43% | 245.542,00 |
| 04.12.2024 | 36,84 | 37,52 | 36,67 | 37,15 | 0,32% | 270.981,00 |
| 03.12.2024 | 37,24 | 37,24 | 36,21 | 37,03 | -0,75% | 398.950,00 |
| 02.12.2024 | 36,45 | 37,41 | 36,16 | 37,31 | 2,02% | 325.173,00 |
| 29.11.2024 | 36,91 | 37,05 | 36,15 | 36,57 | -1,14% | 223.863,00 |
| 27.11.2024 | 36,43 | 37,23 | 36,03 | 36,99 | 2,35% | 504.763,00 |
| 26.11.2024 | 36,11 | 36,59 | 35,85 | 36,14 | 0,11% | 201.730,00 |
| 25.11.2024 | 36,55 | 37,21 | 36,10 | 36,10 | -0,33% | 283.759,00 |
| 22.11.2024 | 36,08 | 36,66 | 35,85 | 36,22 | 0,28% | 204.900,00 |
| 20.11.2024 | 35,66 | 36,50 | 35,32 | 36,12 | 1,66% | 202.895,00 |
| 19.11.2024 | 34,88 | 35,64 | 34,88 | 35,53 | 0,79% | 211.599,00 |
| 18.11.2024 | 35,61 | 36,20 | 34,86 | 35,25 | -0,90% | 221.904,00 |
| 15.11.2024 | 36,39 | 36,39 | 35,23 | 35,57 | -1,69% | 381.575,00 |
| 14.11.2024 | 37,78 | 38,32 | 35,87 | 36,18 | -4,25% | 370.928,00 |
| 13.11.2024 | 37,94 | 38,32 | 37,18 | 37,79 | -0,15% | 403.578,00 |
| 12.11.2024 | 36,84 | 37,99 | 36,84 | 37,84 | 3,36% | 425.587,00 |
| 11.11.2024 | 36,93 | 37,27 | 36,02 | 36,61 | 0,00% | 266.673,00 |
| 08.11.2024 | 36,50 | 36,78 | 35,87 | 36,61 | 0,58% | 494.541,00 |
| 07.11.2024 | 37,75 | 37,75 | 36,23 | 36,40 | -3,58% | 788.422,00 |
| 06.11.2024 | 35,77 | 38,21 | 35,33 | 37,75 | 8,66% | 598.464,00 |
| 05.11.2024 | 39,37 | 39,37 | 33,43 | 34,74 | -0,06% | 938.040,00 |
| 04.11.2024 | 33,96 | 34,96 | 33,70 | 34,76 | 2,33% | 323.258,00 |
| 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 |