15,050€
-1,57%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 15,39 | 15,39 | 15,29 | 15,29 | -1,04% | 2.214,00 |
| 12.11.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 4,53% | - |
| 11.11.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,63% | - |
| 10.11.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -0,66% | - |
| 07.11.2025 | 15,17 | 15,17 | 15,13 | 15,13 | -6,81% | 250,00 |
| 06.11.2025 | 15,95 | 16,23 | 15,95 | 16,23 | 1,88% | 150,00 |
| 05.11.2025 | 13,96 | 15,93 | 13,96 | 15,93 | 8,92% | 748,00 |
| 04.11.2025 | 13,10 | 14,64 | 12,89 | 14,63 | -26,17% | 1.147,00 |
| 03.11.2025 | 20,61 | 21,42 | 19,81 | 19,81 | -1,00% | 258,00 |
| 31.10.2025 | 20,09 | 20,09 | 20,01 | 20,01 | 0,05% | 300,00 |
| 30.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,10% | - |
| 29.10.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,01% | - |
| 28.10.2025 | 19,90 | 20,85 | 19,90 | 20,85 | 5,57% | 500,00 |
| 27.10.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 5,64% | - |
| 24.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,46% | - |
| 23.10.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -2,25% | - |
| 22.10.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -1,54% | - |
| 21.10.2025 | 19,56 | 20,12 | 19,56 | 20,12 | 1,36% | 210,00 |
| 20.10.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 2,66% | 25,00 |
| 17.10.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 2,33% | - |
| 16.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,33% | - |
| 15.10.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,22% | - |
| 14.10.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -4,19% | - |
| 13.10.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 1,10% | - |
| 10.10.2025 | 19,82 | 19,91 | 19,11 | 19,11 | -6,21% | 168,00 |
| 09.10.2025 | 19,87 | 20,37 | 19,87 | 20,37 | 3,09% | 10,00 |
| 08.10.2025 | 21,03 | 21,20 | 19,76 | 19,76 | -0,60% | 1.463,00 |
| 07.10.2025 | 19,73 | 20,38 | 19,73 | 19,88 | 0,08% | 150,00 |
| 06.10.2025 | 19,71 | 20,73 | 19,71 | 19,87 | 5,02% | 1.218,00 |
| 03.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,79% | - |
| 02.10.2025 | 16,27 | 19,07 | 16,27 | 19,07 | 17,07% | 1.977,00 |
| 01.10.2025 | 15,93 | 16,29 | 15,93 | 16,29 | 3,33% | 10,00 |
| 30.09.2025 | 15,84 | 15,84 | 15,76 | 15,76 | 1,71% | 20,00 |
| 29.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,82% | - |
| 26.09.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -2,08% | - |
| 25.09.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -0,52% | - |
| 24.09.2025 | 15,30 | 15,47 | 15,30 | 15,47 | -2,58% | 75,00 |
| 23.09.2025 | 16,08 | 16,23 | 15,88 | 15,88 | 0,03% | 620,00 |
| 22.09.2025 | 14,87 | 15,88 | 14,87 | 15,88 | 3,76% | 670,00 |
| 19.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,94% | - |
| 18.09.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -4,08% | - |
| 17.09.2025 | 15,05 | 15,20 | 15,05 | 15,20 | 0,23% | 50,00 |
| 16.09.2025 | 14,70 | 15,17 | 14,70 | 15,17 | 3,30% | 50,00 |
| 15.09.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,21% | - |
| 12.09.2025 | 15,03 | 15,03 | 14,86 | 14,86 | 1,12% | 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% | - |