31,340€
-4,19%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 51,86 | 51,86 | 51,84 | 51,84 | -1,18% | - |
| 23.04.2025 | 52,46 | 52,46 | 52,46 | 52,46 | 9,75% | - |
| 22.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,97% | - |
| 17.04.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 0,23% | - |
| 16.04.2025 | 47,23 | 47,23 | 47,23 | 47,23 | -0,86% | 12,00 |
| 15.04.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 5,82% | - |
| 14.04.2025 | 45,02 | 45,02 | 45,02 | 45,02 | 0,13% | - |
| 11.04.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -4,03% | - |
| 10.04.2025 | 51,72 | 51,72 | 46,85 | 46,85 | 7,09% | 135,00 |
| 09.04.2025 | 43,43 | 43,77 | 43,43 | 43,75 | -11,97% | 69,00 |
| 08.04.2025 | 48,23 | 49,70 | 48,23 | 49,70 | 8,30% | 12,00 |
| 07.04.2025 | 45,89 | 45,89 | 45,89 | 45,89 | -14,35% | - |
| 04.04.2025 | 52,50 | 53,58 | 50,84 | 53,58 | -0,89% | 300,00 |
| 03.04.2025 | 54,06 | 54,06 | 54,06 | 54,06 | -6,02% | - |
| 02.04.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -3,03% | 10,00 |
| 01.04.2025 | 58,32 | 59,32 | 58,32 | 59,32 | -0,24% | 25,00 |
| 31.03.2025 | 65,12 | 65,12 | 59,46 | 59,46 | -9,91% | 24,00 |
| 28.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -2,42% | - |
| 27.03.2025 | 67,68 | 67,68 | 67,64 | 67,64 | -1,46% | - |
| 26.03.2025 | 68,64 | 68,64 | 68,64 | 68,64 | -2,31% | 10,00 |
| 25.03.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 1,65% | - |
| 24.03.2025 | 68,82 | 69,12 | 68,82 | 69,12 | 1,86% | 45,00 |
| 21.03.2025 | 67,38 | 68,86 | 67,38 | 67,86 | -7,27% | 429,00 |
| 20.03.2025 | 73,18 | 73,18 | 73,18 | 73,18 | 8,22% | - |
| 19.03.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -0,09% | - |
| 18.03.2025 | 92,12 | 92,12 | 67,68 | 67,68 | -23,40% | 845,00 |
| 17.03.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -2,73% | - |
| 14.03.2025 | 90,84 | 90,84 | 90,84 | 90,84 | -0,18% | - |
| 13.03.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -1,13% | 7,00 |
| 12.03.2025 | 92,04 | 92,04 | 92,04 | 92,04 | 0,83% | - |
| 11.03.2025 | 91,28 | 91,28 | 91,28 | 91,28 | -3,71% | - |
| 10.03.2025 | 94,40 | 94,80 | 94,40 | 94,80 | -2,61% | 77,00 |
| 07.03.2025 | 97,34 | 97,34 | 97,34 | 97,34 | -0,67% | - |
| 06.03.2025 | 99,24 | 99,24 | 98,00 | 98,00 | 1,45% | 20,00 |
| 05.03.2025 | 96,60 | 96,60 | 96,60 | 96,60 | 0,35% | - |
| 04.03.2025 | 96,26 | 96,26 | 96,26 | 96,26 | -5,90% | - |
| 03.03.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 3,58% | - |
| 28.02.2025 | 98,76 | 98,76 | 98,76 | 98,76 | -4,76% | - |
| 27.02.2025 | 98,64 | 103,70 | 98,64 | 103,70 | 2,12% | 14,00 |
| 26.02.2025 | 101,55 | 101,55 | 101,55 | 101,55 | 1,30% | - |
| 25.02.2025 | 100,25 | 100,25 | 100,25 | 100,25 | -0,35% | 5,00 |
| 24.02.2025 | 100,60 | 100,60 | 100,60 | 100,60 | -1,37% | - |
| 21.02.2025 | 102,80 | 102,80 | 102,00 | 102,00 | -0,10% | 15,00 |
| 20.02.2025 | 102,10 | 102,10 | 102,10 | 102,10 | 1,79% | - |
| 19.02.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -2,43% | - |
| 18.02.2025 | 102,80 | 102,80 | 102,80 | 102,80 | 0,29% | - |
| 17.02.2025 | 102,50 | 102,50 | 102,50 | 102,50 | -1,63% | - |
| 14.02.2025 | 104,20 | 104,20 | 104,20 | 104,20 | -0,67% | - |
| 13.02.2025 | 104,90 | 104,90 | 104,90 | 104,90 | -0,43% | - |
| 12.02.2025 | 105,35 | 105,35 | 105,35 | 105,35 | -3,08% | - |
| 11.02.2025 | 108,70 | 108,70 | 108,70 | 108,70 | 0,65% | - |
| 10.02.2025 | 108,00 | 108,00 | 108,00 | 108,00 | 0,51% | - |
| 07.02.2025 | 107,45 | 107,45 | 107,45 | 107,45 | -5,83% | - |
| 06.02.2025 | 114,10 | 114,10 | 114,10 | 114,10 | 4,68% | - |
| 05.02.2025 | 109,00 | 109,00 | 109,00 | 109,00 | -1,49% | - |
| 04.02.2025 | 109,90 | 110,65 | 109,60 | 110,65 | 0,96% | 195,00 |
| 03.02.2025 | 109,60 | 109,60 | 109,60 | 109,60 | -0,14% | - |
| 31.01.2025 | 109,75 | 109,75 | 109,75 | 109,75 | -0,72% | - |
| 30.01.2025 | 110,55 | 110,55 | 110,55 | 110,55 | -1,56% | - |
| 29.01.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 0,72% | - |
| 28.01.2025 | 111,50 | 111,50 | 111,50 | 111,50 | 1,73% | - |
| 27.01.2025 | 109,60 | 109,60 | 109,60 | 109,60 | -3,31% | - |
| 24.01.2025 | 113,35 | 113,35 | 113,35 | 113,35 | 2,26% | - |
| 23.01.2025 | 110,85 | 110,85 | 110,85 | 110,85 | -1,12% | - |
| 22.01.2025 | 112,10 | 112,10 | 112,10 | 112,10 | -1,06% | - |