49,520$
-2,60%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 50,36 | 51,13 | 49,00 | 49,52 | -2,60% | 543.702,00 |
| 26.03.2026 | 50,37 | 51,00 | 49,22 | 50,84 | 1,56% | 383.037,00 |
| 25.03.2026 | 50,01 | 50,78 | 49,81 | 50,06 | 1,38% | 425.559,00 |
| 24.03.2026 | 48,80 | 49,87 | 48,24 | 49,38 | 0,35% | 548.680,00 |
| 23.03.2026 | 48,86 | 49,36 | 47,75 | 49,21 | 2,95% | 831.151,00 |
| 20.03.2026 | 49,09 | 49,29 | 46,83 | 47,80 | -2,13% | 1.192.864,00 |
| 19.03.2026 | 48,57 | 49,87 | 48,57 | 48,84 | -0,93% | 559.199,00 |
| 18.03.2026 | 50,48 | 50,48 | 48,91 | 49,30 | -2,99% | 575.946,00 |
| 17.03.2026 | 50,13 | 51,15 | 49,40 | 50,82 | 1,21% | 549.292,00 |
| 16.03.2026 | 50,01 | 51,00 | 49,74 | 50,21 | 0,58% | 517.222,00 |
| 13.03.2026 | 50,76 | 51,81 | 49,64 | 49,92 | -1,11% | 802.077,00 |
| 12.03.2026 | 51,80 | 52,20 | 50,42 | 50,48 | -5,15% | 534.869,00 |
| 11.03.2026 | 53,16 | 53,41 | 51,38 | 53,22 | -0,93% | 553.169,00 |
| 10.03.2026 | 54,29 | 56,00 | 53,61 | 53,72 | -0,83% | 497.779,00 |
| 09.03.2026 | 53,46 | 54,27 | 52,27 | 54,17 | 0,46% | 799.890,00 |
| 06.03.2026 | 53,43 | 54,24 | 52,27 | 53,92 | -0,75% | 643.338,00 |
| 05.03.2026 | 54,91 | 55,34 | 52,50 | 54,33 | -2,25% | 880.214,00 |
| 04.03.2026 | 54,72 | 56,49 | 54,16 | 55,58 | 1,87% | 543.506,00 |
| 03.03.2026 | 54,27 | 55,00 | 52,95 | 54,56 | -1,05% | 718.640,00 |
| 02.03.2026 | 53,99 | 55,28 | 53,30 | 55,14 | 0,73% | 448.943,00 |
| 27.02.2026 | 56,59 | 56,59 | 53,11 | 54,74 | -1,81% | 839.924,00 |
| 26.02.2026 | 55,60 | 56,38 | 54,05 | 55,75 | -1,01% | 1.248.369,00 |
| 25.02.2026 | 56,50 | 59,68 | 55,35 | 56,32 | 5,67% | 2.673.063,00 |
| 24.02.2026 | 50,95 | 53,68 | 50,77 | 53,30 | 4,80% | 2.115.714,00 |
| 20.02.2026 | 51,48 | 51,68 | 50,19 | 50,86 | -0,99% | 756.653,00 |
| 19.02.2026 | 50,27 | 51,63 | 49,60 | 51,37 | 2,33% | 751.122,00 |
| 18.02.2026 | 51,65 | 51,65 | 50,03 | 50,20 | -2,85% | 493.349,00 |
| 17.02.2026 | 50,87 | 51,97 | 50,46 | 51,68 | 1,64% | 693.459,00 |
| 13.02.2026 | 49,85 | 51,41 | 49,46 | 50,84 | 1,99% | 738.653,00 |
| 12.02.2026 | 51,37 | 51,59 | 49,76 | 49,85 | -2,88% | 675.931,00 |
| 11.02.2026 | 51,25 | 51,61 | 49,94 | 51,33 | 0,29% | 656.690,00 |
| 10.02.2026 | 51,44 | 51,93 | 50,64 | 51,18 | -0,29% | 495.044,00 |
| 09.02.2026 | 51,75 | 51,96 | 50,36 | 51,33 | -0,64% | 654.314,00 |
| 06.02.2026 | 50,01 | 51,99 | 50,01 | 51,66 | 4,60% | 883.391,00 |
| 05.02.2026 | 48,93 | 50,09 | 48,93 | 49,39 | 0,58% | 565.408,00 |
| 04.02.2026 | 48,42 | 49,47 | 48,36 | 49,11 | 1,46% | 657.754,00 |
| 03.02.2026 | 48,86 | 49,71 | 47,29 | 48,40 | -0,78% | 768.237,00 |
| 02.02.2026 | 48,15 | 49,49 | 48,11 | 48,78 | 1,22% | 1.011.280,00 |
| 30.01.2026 | 48,73 | 49,07 | 48,02 | 48,19 | -1,77% | 792.903,00 |
| 29.01.2026 | 48,74 | 49,36 | 48,04 | 49,06 | 0,20% | 826.748,00 |
| 28.01.2026 | 49,41 | 50,09 | 48,41 | 48,96 | -0,97% | 788.888,00 |
| 27.01.2026 | 49,11 | 49,53 | 48,73 | 49,44 | 0,57% | 475.041,00 |
| 26.01.2026 | 48,07 | 49,67 | 48,07 | 49,16 | 0,18% | 809.813,00 |
| 22.01.2026 | 49,68 | 50,06 | 48,98 | 49,07 | -0,91% | 779.632,00 |
| 21.01.2026 | 49,65 | 50,25 | 48,84 | 49,52 | -0,66% | 504.473,00 |
| 20.01.2026 | 49,72 | 50,55 | 48,98 | 49,85 | -0,30% | 935.117,00 |
| 16.01.2026 | 50,19 | 50,42 | 49,52 | 50,00 | -0,52% | 581.504,00 |
| 15.01.2026 | 51,78 | 52,34 | 50,08 | 50,26 | -2,97% | 652.340,00 |
| 14.01.2026 | 51,23 | 52,21 | 50,61 | 51,80 | 0,68% | 696.098,00 |
| 13.01.2026 | 51,07 | 51,57 | 49,41 | 51,45 | 0,18% | 659.602,00 |
| 12.01.2026 | 52,17 | 52,50 | 50,65 | 51,36 | 0,49% | 712.771,00 |
| 09.01.2026 | 52,00 | 52,39 | 50,45 | 51,11 | -0,12% | 1.220.227,00 |
| 08.01.2026 | 51,32 | 51,83 | 50,45 | 51,17 | -0,14% | 352.740,00 |
| 07.01.2026 | 50,15 | 51,42 | 49,90 | 51,24 | 4,02% | 586.394,00 |
| 06.01.2026 | 49,18 | 49,54 | 47,80 | 49,26 | -0,28% | 649.986,00 |
| 05.01.2026 | 49,25 | 49,77 | 48,27 | 49,40 | -0,14% | 448.487,00 |
| 02.01.2026 | 49,70 | 50,05 | 48,37 | 49,47 | -0,46% | 374.859,00 |
| 31.12.2025 | 50,00 | 50,10 | 49,32 | 49,70 | -0,38% | 364.279,00 |
| 30.12.2025 | 51,32 | 51,41 | 49,69 | 49,89 | -2,65% | 367.670,00 |
| 29.12.2025 | 51,55 | 51,75 | 51,14 | 51,25 | -0,62% | 385.088,00 |
| 26.12.2025 | 51,77 | 52,02 | 51,29 | 51,57 | -0,39% | 366.371,00 |
| 24.12.2025 | 52,21 | 52,30 | 51,01 | 51,77 | 0,12% | 209.018,00 |
| 23.12.2025 | 51,47 | 52,28 | 51,25 | 51,71 | 0,41% | 1.323.519,00 |
| 22.12.2025 | 51,37 | 51,66 | 50,61 | 51,50 | 0,04% | 471.599,00 |
| 19.12.2025 | 48,90 | 52,11 | 47,98 | 51,48 | 4,46% | 1.614.522,00 |
| 18.12.2025 | 48,87 | 49,78 | 48,63 | 49,28 | 1,07% | 722.176,00 |
| 17.12.2025 | 48,46 | 49,40 | 48,18 | 48,76 | 0,89% | 495.515,00 |
| 16.12.2025 | 47,28 | 48,84 | 47,20 | 48,33 | 2,18% | 619.156,00 |
| 15.12.2025 | 47,23 | 47,80 | 46,76 | 47,30 | 0,30% | 687.671,00 |
| 12.12.2025 | 46,96 | 47,57 | 46,36 | 47,16 | 1,40% | 611.774,00 |
| 11.12.2025 | 46,42 | 47,34 | 45,88 | 46,51 | 0,76% | 451.740,00 |
| 10.12.2025 | 45,62 | 46,90 | 45,43 | 46,16 | 1,63% | 661.580,00 |
| 09.12.2025 | 47,01 | 47,24 | 45,36 | 45,42 | -3,73% | 581.765,00 |
| 08.12.2025 | 46,32 | 47,26 | 45,75 | 47,18 | 3,28% | 919.031,00 |
| 05.12.2025 | 44,94 | 45,88 | 44,51 | 45,68 | 1,29% | 457.670,00 |
| 04.12.2025 | 44,76 | 45,10 | 44,28 | 45,10 | 0,76% | 490.056,00 |
| 03.12.2025 | 44,27 | 45,07 | 44,21 | 44,76 | 1,45% | 527.445,00 |
| 02.12.2025 | 44,70 | 44,90 | 44,09 | 44,12 | -1,28% | 624.379,00 |
| 01.12.2025 | 45,38 | 45,58 | 44,65 | 44,69 | -1,97% | 561.529,00 |
| 28.11.2025 | 46,39 | 46,57 | 45,53 | 45,59 | -1,45% | 429.428,00 |
| 26.11.2025 | 46,14 | 47,00 | 45,72 | 46,26 | 0,39% | 989.396,00 |
| 25.11.2025 | 45,62 | 46,79 | 45,16 | 46,08 | 2,06% | 985.757,00 |
| 24.11.2025 | 45,50 | 46,00 | 45,00 | 45,15 | 0,80% | 785.336,00 |
| 20.11.2025 | 46,23 | 46,47 | 44,76 | 44,79 | -1,99% | 744.185,00 |
| 19.11.2025 | 44,69 | 46,00 | 44,52 | 45,70 | 1,78% | 541.353,00 |
| 18.11.2025 | 45,11 | 45,73 | 44,05 | 44,90 | -0,42% | 798.344,00 |
| 17.11.2025 | 45,30 | 45,96 | 44,70 | 45,09 | 1,46% | 637.989,00 |
| 13.11.2025 | 44,61 | 45,70 | 44,23 | 44,44 | -0,38% | 1.139.422,00 |
| 12.11.2025 | 46,06 | 46,26 | 44,12 | 44,61 | -3,25% | 1.324.313,00 |
| 11.11.2025 | 45,40 | 46,59 | 44,47 | 46,11 | 1,59% | 988.443,00 |
| 10.11.2025 | 46,08 | 46,53 | 44,51 | 45,39 | -1,30% | 1.089.169,00 |
| 07.11.2025 | 46,77 | 47,49 | 45,82 | 45,99 | -2,70% | 916.747,00 |
| 06.11.2025 | 47,08 | 47,69 | 45,63 | 47,27 | 0,39% | 1.441.744,00 |
| 05.11.2025 | 44,70 | 51,52 | 43,11 | 47,08 | -17,40% | 3.998.392,00 |
| 04.11.2025 | 55,43 | 57,40 | 54,61 | 57,00 | 2,37% | 1.474.222,00 |
| 03.11.2025 | 55,28 | 56,17 | 54,27 | 55,68 | 1,03% | 1.090.823,00 |
| 31.10.2025 | 56,33 | 57,33 | 54,21 | 55,11 | -2,44% | 904.016,00 |
| 30.10.2025 | 55,61 | 57,65 | 55,02 | 56,49 | 1,42% | 855.720,00 |
| 29.10.2025 | 54,90 | 55,95 | 53,16 | 55,70 | 4,76% | 2.120.726,00 |
| 28.10.2025 | 52,72 | 53,38 | 51,84 | 53,17 | 0,85% | 410.275,00 |