10,148€
-7,96%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |