33,345€
-3,49%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 33,96 | 33,96 | 33,35 | 33,35 | -3,47% | 195,00 |
| 22.05.2025 | 35,62 | 35,62 | 34,48 | 34,55 | -6,92% | 531,00 |
| 21.05.2025 | 34,88 | 37,99 | 34,47 | 37,12 | 4,30% | 846,00 |
| 20.05.2025 | 34,10 | 35,59 | 33,43 | 35,59 | 6,81% | 819,00 |
| 19.05.2025 | 32,10 | 33,32 | 31,99 | 33,32 | 1,74% | 751,00 |
| 16.05.2025 | 31,69 | 32,85 | 31,47 | 32,75 | 3,44% | 876,00 |
| 15.05.2025 | 31,89 | 32,09 | 30,60 | 31,66 | -1,37% | 3.026,00 |
| 14.05.2025 | 32,38 | 32,50 | 31,97 | 32,10 | -0,93% | 934,00 |
| 13.05.2025 | 33,01 | 33,30 | 31,50 | 32,40 | -1,31% | 1.670,00 |
| 12.05.2025 | 32,64 | 34,77 | 32,64 | 32,83 | 0,52% | 1.845,00 |
| 09.05.2025 | 32,96 | 35,27 | 32,25 | 32,66 | 0,03% | 3.284,00 |
| 08.05.2025 | 33,11 | 33,63 | 31,52 | 32,65 | 0,06% | 2.160,00 |
| 07.05.2025 | 35,00 | 36,00 | 32,20 | 32,63 | -21,11% | 3.933,00 |
| 06.05.2025 | 55,00 | 55,00 | 41,36 | 41,36 | -27,44% | 3.045,00 |
| 05.05.2025 | 56,06 | 57,00 | 56,06 | 57,00 | 0,67% | 142,00 |
| 02.05.2025 | 55,78 | 56,62 | 54,50 | 56,62 | 3,43% | 574,00 |
| 30.04.2025 | 54,08 | 54,74 | 53,88 | 54,74 | 1,26% | 880,00 |
| 29.04.2025 | 54,56 | 54,56 | 54,04 | 54,06 | 1,69% | 113,00 |
| 28.04.2025 | 53,28 | 53,90 | 52,00 | 53,16 | -1,56% | 633,00 |
| 25.04.2025 | 54,84 | 54,84 | 54,00 | 54,00 | -0,30% | 192,00 |
| 24.04.2025 | 51,40 | 54,16 | 51,40 | 54,16 | 2,23% | 392,00 |
| 23.04.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 3,32% | 12,00 |
| 22.04.2025 | 48,15 | 51,28 | 48,15 | 51,28 | 8,14% | 650,00 |
| 17.04.2025 | 48,23 | 48,63 | 47,42 | 47,42 | 1,72% | 449,00 |
| 16.04.2025 | 47,70 | 47,70 | 46,62 | 46,62 | -3,06% | 146,00 |
| 15.04.2025 | 48,20 | 48,46 | 47,50 | 48,09 | 0,88% | 704,00 |
| 14.04.2025 | 45,20 | 47,67 | 45,20 | 47,67 | 6,60% | 40,00 |
| 11.04.2025 | 44,51 | 45,39 | 43,75 | 44,72 | -4,36% | 620,00 |
| 10.04.2025 | 51,14 | 55,00 | 46,50 | 46,76 | -8,78% | 1.271,00 |
| 09.04.2025 | 44,47 | 51,26 | 43,45 | 51,26 | 11,43% | 418,00 |
| 08.04.2025 | 48,34 | 49,58 | 46,00 | 46,00 | -4,68% | 579,00 |
| 07.04.2025 | 48,50 | 49,60 | 46,54 | 48,26 | -2,47% | 1.137,00 |
| 04.04.2025 | 52,96 | 52,96 | 49,48 | 49,48 | -6,99% | 879,00 |
| 03.04.2025 | 54,00 | 54,00 | 51,14 | 53,20 | -8,59% | 784,00 |
| 02.04.2025 | 56,92 | 58,88 | 56,88 | 58,20 | 0,55% | 572,00 |
| 01.04.2025 | 59,40 | 60,36 | 57,88 | 57,88 | -3,21% | 764,00 |
| 31.03.2025 | 65,20 | 65,20 | 57,72 | 59,80 | -8,92% | 1.117,00 |
| 28.03.2025 | 66,62 | 66,62 | 65,66 | 65,66 | -0,70% | 70,00 |
| 27.03.2025 | 68,56 | 68,56 | 66,12 | 66,12 | 0,15% | 441,00 |
| 26.03.2025 | 68,00 | 68,00 | 65,98 | 66,02 | -4,15% | 117,00 |
| 25.03.2025 | 70,12 | 70,12 | 67,00 | 68,88 | -1,52% | 195,00 |
| 24.03.2025 | 69,06 | 70,66 | 69,06 | 69,94 | 1,63% | 1.608,00 |
| 21.03.2025 | 68,40 | 69,46 | 67,04 | 68,82 | 1,21% | 405,00 |
| 20.03.2025 | 73,26 | 73,78 | 68,00 | 68,00 | -6,52% | 1.092,00 |
| 19.03.2025 | 67,50 | 73,84 | 67,50 | 72,74 | 8,47% | 3.523,00 |
| 18.03.2025 | 92,08 | 92,08 | 67,06 | 67,06 | -24,99% | 3.746,00 |
| 17.03.2025 | 89,24 | 89,40 | 89,24 | 89,40 | -0,22% | 70,00 |
| 14.03.2025 | 90,38 | 90,50 | 89,60 | 89,60 | -0,20% | 113,00 |
| 13.03.2025 | 89,78 | 89,78 | 89,78 | 89,78 | -2,35% | 60,00 |
| 12.03.2025 | 91,94 | 91,94 | 91,94 | 91,94 | 2,75% | 1,00 |
| 11.03.2025 | 92,12 | 92,12 | 89,48 | 89,48 | -2,57% | 235,00 |
| 10.03.2025 | 95,20 | 95,20 | 91,84 | 91,84 | -3,33% | 88,00 |
| 07.03.2025 | 97,90 | 97,90 | 95,00 | 95,00 | -3,04% | 70,00 |
| 06.03.2025 | 98,40 | 98,40 | 97,36 | 97,98 | 0,84% | 68,00 |
| 05.03.2025 | 96,16 | 97,16 | 96,16 | 97,16 | -0,59% | 63,00 |
| 04.03.2025 | 96,88 | 97,74 | 96,18 | 97,74 | 0,25% | 96,00 |
| 03.03.2025 | 103,00 | 103,10 | 97,50 | 97,50 | -2,89% | 388,00 |
| 28.02.2025 | 99,78 | 100,40 | 99,78 | 100,40 | 1,97% | 112,00 |
| 27.02.2025 | 98,32 | 104,05 | 98,32 | 98,46 | -3,89% | 160,00 |
| 26.02.2025 | 102,60 | 102,60 | 102,45 | 102,45 | 2,25% | 177,00 |
| 25.02.2025 | 100,20 | 100,20 | 100,20 | 100,20 | -0,79% | 15,00 |
| 24.02.2025 | 101,68 | 103,58 | 100,85 | 101,00 | -0,49% | - |
| 21.02.2025 | 103,43 | 104,78 | 101,43 | 101,50 | -1,72% | - |
| 20.02.2025 | 102,55 | 104,80 | 101,53 | 103,28 | 1,85% | - |
| 19.02.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 0,80% | 8,00 |
| 18.02.2025 | 102,80 | 103,65 | 98,32 | 100,60 | -2,09% | 426,00 |
| 17.02.2025 | 102,55 | 103,75 | 102,55 | 102,75 | -1,39% | 99,00 |
| 14.02.2025 | 104,00 | 104,85 | 103,75 | 104,20 | 0,82% | 121,00 |
| 13.02.2025 | 104,95 | 105,85 | 103,35 | 103,35 | -2,91% | 56,00 |
| 12.02.2025 | 106,25 | 106,45 | 105,90 | 106,45 | 0,14% | 299,00 |
| 11.02.2025 | 108,60 | 109,45 | 106,30 | 106,30 | -1,57% | 379,00 |
| 10.02.2025 | 108,00 | 108,55 | 107,50 | 108,00 | -0,69% | 1.210,00 |
| 07.02.2025 | 108,35 | 108,75 | 107,30 | 108,75 | 0,32% | 30,00 |
| 06.02.2025 | 113,75 | 113,75 | 108,40 | 108,40 | -5,10% | 26,00 |
| 05.02.2025 | 109,48 | 115,30 | 109,18 | 114,23 | 3,37% | - |
| 04.02.2025 | 110,45 | 110,50 | 110,40 | 110,50 | 1,66% | 156,00 |
| 03.02.2025 | 108,70 | 108,70 | 108,70 | 108,70 | -2,38% | 18,00 |
| 31.01.2025 | 110,15 | 111,35 | 109,95 | 111,35 | 1,23% | 80,00 |
| 30.01.2025 | 111,80 | 111,80 | 109,50 | 110,00 | -0,77% | 104,00 |
| 29.01.2025 | 112,55 | 113,08 | 109,10 | 110,85 | -1,73% | - |
| 28.01.2025 | 112,80 | 112,80 | 112,80 | 112,80 | 1,62% | 10,00 |
| 27.01.2025 | 110,00 | 115,00 | 110,00 | 111,00 | -0,49% | 319,00 |
| 24.01.2025 | 113,90 | 114,00 | 111,55 | 111,55 | -2,79% | 72,00 |
| 23.01.2025 | 112,15 | 114,75 | 112,15 | 114,75 | 2,87% | 6,00 |
| 22.01.2025 | 112,23 | 113,45 | 110,95 | 111,55 | -0,31% | - |
| 21.01.2025 | 111,90 | 111,90 | 111,90 | 111,90 | -1,41% | 65,00 |
| 20.01.2025 | 113,50 | 113,50 | 113,50 | 113,50 | -0,13% | 8,00 |
| 17.01.2025 | 112,20 | 113,65 | 112,20 | 113,65 | 1,65% | 57,00 |
| 16.01.2025 | 115,45 | 115,50 | 111,80 | 111,80 | -6,40% | 23,00 |
| 15.01.2025 | 115,95 | 119,45 | 115,90 | 119,45 | 3,64% | 160,00 |
| 14.01.2025 | 116,40 | 118,55 | 115,25 | 115,25 | 0,22% | 157,00 |
| 13.01.2025 | 122,25 | 122,35 | 115,00 | 115,00 | -5,60% | 360,00 |
| 10.01.2025 | 122,58 | 125,08 | 120,73 | 121,83 | -0,55% | - |
| 09.01.2025 | 122,43 | 122,65 | 122,15 | 122,50 | 0,12% | - |
| 08.01.2025 | 120,30 | 122,35 | 120,30 | 122,35 | -1,73% | 130,00 |
| 07.01.2025 | 123,40 | 124,55 | 123,40 | 124,50 | 2,38% | 181,00 |
| 06.01.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 0,00% | 83,00 |
| 03.01.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 3,93% | 24,00 |
| 02.01.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 1,25% | 12,00 |
| 30.12.2024 | 116,65 | 116,70 | 115,55 | 115,55 | -0,56% | 37,00 |