17,648€
-4,48%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 17,93 | 18,23 | 17,52 | 17,67 | -4,38% | - |
| 28.01.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -2,43% | - |
| 27.01.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,63% | - |
| 26.01.2026 | 19,63 | 19,80 | 19,06 | 19,06 | 4,50% | 440,00 |
| 23.01.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,05% | - |
| 22.01.2026 | 18,09 | 18,31 | 18,09 | 18,25 | 2,56% | 7.085,00 |
| 21.01.2026 | 17,79 | 17,79 | 17,79 | 17,79 | 1,25% | - |
| 20.01.2026 | 17,57 | 17,57 | 17,57 | 17,57 | 0,23% | - |
| 19.01.2026 | 17,93 | 17,93 | 17,53 | 17,53 | -3,31% | 180,00 |
| 16.01.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -2,26% | - |
| 15.01.2026 | 18,93 | 18,93 | 18,55 | 18,55 | 2,04% | 720,00 |
| 14.01.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,53% | - |
| 13.01.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -9,37% | - |
| 12.01.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 1,71% | - |
| 09.01.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -4,34% | - |
| 08.01.2026 | 19,63 | 20,51 | 19,63 | 20,51 | 6,10% | 985,00 |
| 07.01.2026 | 18,86 | 19,33 | 18,86 | 19,33 | 8,99% | 1.400,00 |
| 06.01.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -2,55% | - |
| 05.01.2026 | 18,03 | 18,20 | 18,03 | 18,20 | 0,39% | 500,00 |
| 02.01.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -1,12% | - |
| 30.12.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,05% | - |
| 29.12.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 4,22% | - |
| 23.12.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,34% | - |
| 22.12.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 4,05% | - |
| 19.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -3,30% | - |
| 18.12.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -6,22% | - |
| 17.12.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 5,03% | - |
| 16.12.2025 | 17,78 | 18,00 | 17,78 | 18,00 | -2,81% | 500,00 |
| 15.12.2025 | 17,92 | 18,52 | 17,92 | 18,52 | 0,93% | 1.489,00 |
| 12.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,43% | - |
| 11.12.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,94% | - |
| 10.12.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,38% | 25,00 |
| 09.12.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -1,67% | - |
| 08.12.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -1,95% | - |
| 05.12.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 4,34% | - |
| 04.12.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 6,22% | - |
| 03.12.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 1,08% | - |
| 02.12.2025 | 16,75 | 17,17 | 16,75 | 17,17 | -4,43% | 75,00 |
| 01.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,80% | - |
| 28.11.2025 | 17,77 | 18,29 | 17,77 | 18,29 | 2,29% | 500,00 |
| 27.11.2025 | 17,93 | 17,93 | 17,88 | 17,88 | 7,52% | 315,00 |
| 26.11.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -0,30% | - |
| 25.11.2025 | 16,18 | 16,68 | 16,18 | 16,68 | 5,74% | 400,00 |
| 24.11.2025 | 15,24 | 15,78 | 15,24 | 15,78 | 6,77% | 240,00 |
| 21.11.2025 | 14,15 | 14,78 | 14,15 | 14,78 | 0,51% | 240,00 |
| 20.11.2025 | 14,35 | 14,70 | 14,35 | 14,70 | 3,52% | 60,00 |
| 19.11.2025 | 14,77 | 15,14 | 14,20 | 14,20 | -6,52% | 540,00 |
| 18.11.2025 | 14,70 | 15,21 | 14,70 | 15,19 | 0,90% | 743,00 |
| 17.11.2025 | 16,00 | 16,40 | 15,06 | 15,06 | -8,51% | 700,00 |
| 14.11.2025 | 15,06 | 16,46 | 15,06 | 16,46 | 7,62% | 760,00 |
| 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% | - |