53,190€
-8,61%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 117,40 | 117,40 | 116,20 | 116,20 | 0,96% | 58,00 |
| 23.12.2024 | 115,00 | 115,10 | 114,50 | 115,10 | 0,09% | 18,00 |
| 20.12.2024 | 113,70 | 115,00 | 113,70 | 115,00 | 0,52% | 271,00 |
| 19.12.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -1,80% | 42,00 |
| 18.12.2024 | 119,45 | 119,45 | 116,50 | 116,50 | -2,71% | 128,00 |
| 17.12.2024 | 119,80 | 120,00 | 119,75 | 119,75 | -0,42% | 34,00 |
| 16.12.2024 | 118,25 | 120,85 | 117,50 | 120,25 | 2,14% | 128,00 |
| 13.12.2024 | 118,98 | 119,18 | 116,48 | 117,73 | -1,18% | - |
| 12.12.2024 | 119,08 | 120,35 | 118,33 | 119,13 | -1,30% | - |
| 11.12.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,08% | 5,00 |
| 10.12.2024 | 121,05 | 121,05 | 120,05 | 120,60 | -0,54% | 44,00 |
| 09.12.2024 | 121,90 | 121,90 | 121,25 | 121,25 | 2,11% | 136,00 |
| 06.12.2024 | 118,75 | 118,75 | 118,75 | 118,75 | -0,04% | 63,00 |
| 05.12.2024 | 119,55 | 119,55 | 118,80 | 118,80 | -1,90% | 140,00 |
| 04.12.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 0,71% | 47,00 |
| 03.12.2024 | 120,95 | 121,35 | 118,85 | 120,25 | -0,95% | 108,00 |
| 02.12.2024 | 125,70 | 127,35 | 120,65 | 121,40 | -4,15% | 188,00 |
| 29.11.2024 | 129,70 | 129,70 | 126,65 | 126,65 | -2,80% | 7,00 |
| 28.11.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 0,81% | 22,00 |
| 27.11.2024 | 124,15 | 129,25 | 117,00 | 129,25 | 5,21% | 3.813,00 |
| 26.11.2024 | 111,15 | 122,85 | 111,15 | 122,85 | 12,04% | 403,00 |
| 25.11.2024 | 111,10 | 115,00 | 108,45 | 109,65 | -0,02% | 708,00 |
| 22.11.2024 | 105,60 | 109,98 | 105,40 | 109,68 | 4,45% | - |
| 21.11.2024 | 107,10 | 107,90 | 105,00 | 105,00 | 0,77% | 221,00 |
| 20.11.2024 | 102,05 | 104,20 | 102,05 | 104,20 | 3,73% | 59,00 |
| 19.11.2024 | 98,86 | 100,98 | 97,97 | 100,45 | 1,96% | - |
| 18.11.2024 | 99,46 | 99,46 | 96,84 | 98,52 | -0,59% | 54,00 |
| 15.11.2024 | 103,30 | 103,30 | 99,10 | 99,10 | -4,53% | 193,00 |
| 14.11.2024 | 106,65 | 106,65 | 103,80 | 103,80 | -3,93% | 84,00 |
| 13.11.2024 | 108,05 | 108,05 | 108,05 | 108,05 | -0,37% | 3,00 |
| 12.11.2024 | 110,25 | 111,70 | 108,45 | 108,45 | -2,52% | 151,00 |
| 11.11.2024 | 114,75 | 114,75 | 111,25 | 111,25 | -1,90% | 375,00 |
| 08.11.2024 | 111,75 | 113,50 | 108,35 | 113,40 | 2,86% | - |