32,220$
2,78%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 31,97 | 32,89 | 31,81 | 32,70 | 1,74% | 380.517,00 |
| 21.03.2025 | 31,97 | 32,90 | 31,97 | 32,14 | -0,56% | 2.221.904,00 |
| 20.03.2025 | 31,69 | 32,38 | 31,69 | 32,32 | 0,91% | 336.699,00 |
| 19.03.2025 | 32,13 | 32,34 | 31,72 | 32,03 | -0,77% | 517.277,00 |
| 18.03.2025 | 31,93 | 32,32 | 31,63 | 32,28 | 0,37% | 402.997,00 |
| 17.03.2025 | 31,15 | 32,35 | 30,94 | 32,16 | 2,88% | 417.739,00 |
| 14.03.2025 | 31,31 | 31,57 | 31,11 | 31,26 | 0,29% | 505.653,00 |
| 13.03.2025 | 31,33 | 31,91 | 31,05 | 31,17 | -0,67% | 781.562,00 |
| 12.03.2025 | 31,71 | 31,98 | 30,79 | 31,38 | -2,00% | 1.339.444,00 |
| 11.03.2025 | 32,84 | 32,90 | 31,46 | 32,02 | -2,56% | 1.315.129,00 |
| 10.03.2025 | 31,76 | 32,93 | 31,30 | 32,86 | 2,46% | 711.578,00 |
| 07.03.2025 | 31,72 | 32,30 | 31,49 | 32,07 | 0,79% | 655.240,00 |
| 06.03.2025 | 31,68 | 32,20 | 31,28 | 31,82 | -0,34% | 499.447,00 |
| 05.03.2025 | 31,55 | 32,03 | 31,30 | 31,93 | 0,88% | 844.105,00 |
| 04.03.2025 | 31,43 | 31,98 | 31,28 | 31,65 | -0,28% | 846.279,00 |
| 03.03.2025 | 32,01 | 32,21 | 31,37 | 31,74 | -1,03% | 764.493,00 |
| 28.02.2025 | 31,65 | 32,08 | 31,13 | 32,07 | 0,85% | 673.618,00 |
| 27.02.2025 | 31,91 | 32,74 | 31,44 | 31,80 | -0,34% | 705.737,00 |
| 26.02.2025 | 33,59 | 34,10 | 30,37 | 31,91 | -2,77% | 1.451.988,00 |
| 25.02.2025 | 32,84 | 33,50 | 31,61 | 32,82 | 0,43% | 960.466,00 |
| 24.02.2025 | 33,36 | 34,05 | 32,44 | 32,68 | -1,09% | 717.526,00 |
| 21.02.2025 | 34,74 | 34,87 | 32,98 | 33,04 | -4,48% | 757.976,00 |
| 20.02.2025 | 33,54 | 34,62 | 33,41 | 34,59 | 3,19% | 485.381,00 |
| 19.02.2025 | 32,72 | 35,36 | 32,53 | 33,52 | -15,67% | 2.222.420,00 |
| 18.02.2025 | 39,09 | 39,99 | 39,07 | 39,75 | 1,64% | 513.401,00 |
| 14.02.2025 | 39,59 | 39,59 | 38,98 | 39,11 | -1,06% | 331.087,00 |
| 13.02.2025 | 39,10 | 39,54 | 38,56 | 39,53 | 1,38% | 204.704,00 |
| 12.02.2025 | 38,40 | 39,49 | 38,27 | 38,99 | 0,88% | 364.706,00 |
| 11.02.2025 | 37,76 | 38,66 | 37,66 | 38,65 | 1,90% | 310.497,00 |
| 10.02.2025 | 38,32 | 38,85 | 37,43 | 37,93 | -1,22% | 275.378,00 |
| 07.02.2025 | 38,74 | 38,92 | 38,14 | 38,40 | -1,16% | 423.856,00 |
| 06.02.2025 | 39,34 | 39,54 | 38,71 | 38,85 | -1,60% | 339.190,00 |
| 05.02.2025 | 40,28 | 40,28 | 39,37 | 39,48 | -1,30% | 310.205,00 |
| 04.02.2025 | 38,50 | 40,24 | 38,50 | 40,00 | 7,07% | 663.208,00 |
| 03.02.2025 | 37,86 | 38,22 | 36,12 | 37,36 | -2,63% | 807.611,00 |
| 31.01.2025 | 38,66 | 38,96 | 38,33 | 38,37 | -0,83% | 325.644,00 |
| 30.01.2025 | 39,40 | 39,88 | 38,59 | 38,69 | -0,79% | 273.411,00 |
| 29.01.2025 | 39,15 | 39,36 | 38,20 | 39,00 | -0,38% | 255.202,00 |
| 28.01.2025 | 39,39 | 39,69 | 38,94 | 39,15 | -0,66% | 212.306,00 |
| 27.01.2025 | 38,76 | 39,69 | 38,20 | 39,41 | 2,23% | 275.402,00 |
| 24.01.2025 | 38,38 | 39,24 | 38,38 | 38,55 | -0,23% | 330.134,00 |
| 23.01.2025 | 38,16 | 38,85 | 38,00 | 38,64 | 1,23% | 446.793,00 |
| 22.01.2025 | 38,50 | 38,66 | 37,91 | 38,17 | -1,06% | 362.381,00 |
| 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 |