14,833€
1,56%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 15,21 | 15,53 | 14,86 | 14,92 | 1,55% | 80,00 |
| 11.09.2025 | 14,76 | 14,90 | 14,37 | 14,70 | -2,03% | 250,00 |
| 10.09.2025 | 14,87 | 15,00 | 14,87 | 15,00 | -0,25% | 40,00 |
| 09.09.2025 | 15,24 | 15,26 | 14,88 | 15,04 | -2,62% | - |
| 08.09.2025 | 15,81 | 16,32 | 15,20 | 15,44 | -1,45% | 150,00 |
| 05.09.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -2,15% | - |
| 04.09.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,44% | - |
| 03.09.2025 | 15,43 | 15,95 | 15,43 | 15,95 | 0,35% | 25,00 |
| 02.09.2025 | 15,39 | 15,89 | 15,39 | 15,89 | 3,59% | 174,00 |
| 01.09.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -1,26% | - |
| 29.08.2025 | 15,60 | 15,60 | 15,54 | 15,54 | 0,68% | 2.355,00 |
| 28.08.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -1,72% | - |
| 27.08.2025 | 15,61 | 15,70 | 15,61 | 15,70 | 1,82% | 1.570,00 |
| 26.08.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -1,15% | - |
| 25.08.2025 | 17,12 | 17,36 | 15,60 | 15,60 | -7,50% | 1.360,00 |
| 22.08.2025 | 17,11 | 17,11 | 16,87 | 16,87 | 1,50% | 34,00 |
| 21.08.2025 | 17,35 | 17,35 | 16,62 | 16,62 | -2,21% | 37,00 |
| 20.08.2025 | 17,07 | 17,07 | 16,99 | 16,99 | -5,16% | 4.400,00 |
| 19.08.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -4,40% | - |
| 18.08.2025 | 19,09 | 19,09 | 18,57 | 18,74 | 5,34% | 270,00 |
| 15.08.2025 | 17,28 | 17,79 | 17,28 | 17,79 | 1,34% | 250,00 |
| 14.08.2025 | 18,39 | 18,39 | 17,27 | 17,56 | 10,30% | 781,00 |
| 13.08.2025 | 15,76 | 15,92 | 15,76 | 15,92 | 4,02% | 10,00 |
| 12.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,86% | - |
| 11.08.2025 | 14,51 | 15,17 | 14,08 | 15,17 | -5,78% | 1.135,00 |
| 08.08.2025 | 15,25 | 16,20 | 15,25 | 16,10 | 4,07% | 4.096,00 |
| 07.08.2025 | 15,41 | 15,83 | 15,41 | 15,47 | 11,62% | 1.302,00 |
| 06.08.2025 | 14,34 | 14,60 | 13,86 | 13,86 | -5,36% | 8.254,00 |
| 05.08.2025 | 14,77 | 14,77 | 14,65 | 14,65 | 0,69% | 430,00 |
| 04.08.2025 | 13,67 | 14,55 | 13,50 | 14,55 | 4,64% | 8.994,00 |
| 01.08.2025 | 14,32 | 14,32 | 13,71 | 13,90 | -5,38% | 873,00 |
| 31.07.2025 | 15,11 | 15,29 | 14,43 | 14,69 | -1,38% | 2.455,00 |
| 30.07.2025 | 14,88 | 16,20 | 14,88 | 14,90 | 7,93% | 6.408,00 |
| 29.07.2025 | 18,68 | 18,75 | 13,80 | 13,80 | 28,97% | 4.598,00 |
| 28.07.2025 | 9,84 | 10,70 | 9,84 | 10,70 | 8,08% | 4.040,00 |
| 25.07.2025 | 10,30 | 10,50 | 9,90 | 9,90 | -10,20% | 2.735,00 |
| 24.07.2025 | 11,18 | 11,47 | 8,96 | 11,03 | -4,30% | 9.699,00 |
| 23.07.2025 | 11,50 | 11,80 | 11,05 | 11,52 | -5,65% | 1.481,00 |
| 22.07.2025 | 10,27 | 12,21 | 10,20 | 12,21 | 3,91% | 1.575,00 |
| 21.07.2025 | 12,00 | 12,18 | 10,90 | 11,75 | -2,73% | 6.780,00 |
| 18.07.2025 | 16,30 | 17,22 | 11,29 | 12,08 | -35,59% | 26.420,00 |
| 17.07.2025 | 20,97 | 21,39 | 18,73 | 18,76 | 19,46% | 3.930,00 |
| 16.07.2025 | 15,54 | 15,95 | 15,54 | 15,70 | -1,35% | 40,00 |
| 15.07.2025 | 16,31 | 16,31 | 15,92 | 15,92 | 3,34% | 4.800,00 |
| 14.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,61% | - |
| 11.07.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -1,04% | - |
| 10.07.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,37% | - |
| 09.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 9,56% | - |
| 08.07.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -3,20% | - |
| 07.07.2025 | 15,53 | 15,53 | 15,18 | 15,18 | -1,14% | 34,00 |
| 04.07.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -2,29% | - |
| 03.07.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 4,21% | 25,00 |
| 02.07.2025 | 14,88 | 15,08 | 14,88 | 15,08 | -2,52% | 53,00 |
| 01.07.2025 | 14,33 | 15,47 | 14,33 | 15,47 | 6,73% | 100,00 |
| 30.06.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -1,33% | - |
| 27.06.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 0,79% | - |
| 26.06.2025 | 15,04 | 15,04 | 14,57 | 14,57 | -2,41% | 35,00 |
| 25.06.2025 | 16,16 | 16,16 | 14,93 | 14,93 | -6,72% | 500,00 |
| 24.06.2025 | 16,26 | 16,60 | 16,01 | 16,01 | -3,00% | 1.450,00 |
| 23.06.2025 | 17,14 | 17,14 | 16,50 | 16,50 | -5,71% | 520,00 |
| 20.06.2025 | 17,85 | 17,85 | 17,50 | 17,50 | -0,88% | 100,00 |
| 19.06.2025 | 18,00 | 18,00 | 17,66 | 17,66 | -6,31% | 100,00 |
| 18.06.2025 | 18,56 | 18,88 | 18,12 | 18,85 | -1,49% | 1.023,00 |
| 17.06.2025 | 19,21 | 19,21 | 18,57 | 19,13 | 9,75% | 3.052,00 |
| 16.06.2025 | 23,50 | 24,40 | 16,43 | 17,43 | -44,63% | 1.399,00 |
| 13.06.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -3,76% | - |
| 12.06.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -2,88% | - |
| 11.06.2025 | 34,11 | 34,11 | 33,68 | 33,68 | -4,26% | 53,00 |
| 10.06.2025 | 35,05 | 35,20 | 35,05 | 35,18 | -7,18% | 265,00 |
| 09.06.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 10,24% | - |
| 06.06.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 0,12% | - |
| 05.06.2025 | 34,34 | 34,34 | 34,34 | 34,34 | 1,15% | - |
| 04.06.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 2,41% | - |
| 03.06.2025 | 32,98 | 33,15 | 32,98 | 33,15 | 1,84% | 50,00 |
| 02.06.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -2,95% | - |
| 30.05.2025 | 33,77 | 33,77 | 33,54 | 33,54 | -0,06% | 100,00 |
| 29.05.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -0,92% | - |
| 28.05.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -0,38% | - |
| 27.05.2025 | 33,67 | 34,00 | 33,67 | 34,00 | 1,74% | 20,00 |
| 26.05.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -2,25% | - |
| 23.05.2025 | 34,19 | 34,19 | 34,19 | 34,19 | -2,95% | - |
| 22.05.2025 | 35,16 | 35,55 | 35,16 | 35,23 | 0,63% | 298,00 |
| 21.05.2025 | 35,01 | 35,01 | 35,01 | 35,01 | 3,43% | - |
| 20.05.2025 | 33,51 | 34,14 | 33,51 | 33,85 | 5,85% | 920,00 |
| 19.05.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 0,88% | - |
| 16.05.2025 | 31,26 | 31,70 | 31,26 | 31,70 | 0,48% | 100,00 |
| 15.05.2025 | 31,62 | 31,62 | 31,55 | 31,55 | -1,74% | 200,00 |
| 14.05.2025 | 32,11 | 32,11 | 32,11 | 32,11 | -1,23% | - |
| 13.05.2025 | 33,05 | 33,05 | 32,51 | 32,51 | -5,77% | 21,00 |
| 12.05.2025 | 32,70 | 34,50 | 32,69 | 34,50 | 5,99% | 400,00 |
| 09.05.2025 | 32,48 | 32,55 | 32,48 | 32,55 | -0,76% | 235,00 |
| 08.05.2025 | 33,20 | 33,30 | 32,00 | 32,80 | 0,00% | 665,00 |
| 07.05.2025 | 33,50 | 34,34 | 32,80 | 32,80 | -20,19% | 1.733,00 |
| 06.05.2025 | 55,70 | 55,80 | 41,10 | 41,10 | -26,37% | 2.050,00 |
| 05.05.2025 | 55,82 | 55,82 | 55,82 | 55,82 | 0,58% | - |
| 02.05.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 5,07% | - |
| 30.04.2025 | 52,82 | 52,82 | 52,82 | 52,82 | -1,57% | - |
| 29.04.2025 | 53,66 | 53,66 | 53,66 | 53,66 | 1,05% | - |
| 28.04.2025 | 52,68 | 53,10 | 52,68 | 53,10 | -2,39% | 100,00 |
| 25.04.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 4,94% | - |