15,340€
8,03%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,72 | 14,76 | 14,72 | 14,76 | 3,94% | 5,00 |
| 28.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,56% | - |
| 27.05.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -3,25% | - |
| 26.05.2026 | 14,56 | 14,76 | 14,56 | 14,76 | -1,07% | 300,00 |
| 25.05.2026 | 14,58 | 14,92 | 14,58 | 14,92 | 2,61% | 300,00 |
| 22.05.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -0,68% | - |
| 21.05.2026 | 14,56 | 14,64 | 14,56 | 14,64 | 2,95% | 15,00 |
| 20.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -2,34% | - |
| 19.05.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -2,80% | - |
| 18.05.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -5,79% | - |
| 15.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,12% | - |
| 14.05.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,63% | - |
| 13.05.2026 | 16,22 | 16,22 | 15,98 | 15,98 | -2,44% | 100,00 |
| 12.05.2026 | 16,56 | 16,56 | 16,38 | 16,38 | -2,38% | 13.333,00 |
| 11.05.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -4,55% | - |
| 08.05.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 1,27% | - |
| 07.05.2026 | 18,42 | 18,42 | 16,78 | 17,36 | -6,57% | 530,00 |
| 06.05.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,64% | - |
| 05.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,20% | - |
| 04.05.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 4,14% | - |
| 30.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,58% | - |
| 29.04.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 1,25% | - |
| 28.04.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 2,68% | - |
| 27.04.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,47% | - |
| 24.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,42% | - |
| 23.04.2026 | 17,34 | 17,34 | 16,86 | 16,86 | -4,53% | 135,00 |
| 22.04.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -2,21% | - |
| 21.04.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,67% | - |
| 20.04.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 1,24% | - |
| 17.04.2026 | 17,72 | 17,72 | 17,72 | 17,72 | -3,28% | - |
| 16.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -1,82% | - |
| 15.04.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 1,86% | - |
| 14.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 2,46% | - |
| 13.04.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -4,99% | 14,00 |
| 10.04.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,97% | - |
| 09.04.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -7,72% | - |
| 08.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 07.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,70% | - |
| 02.04.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -0,54% | - |
| 01.04.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 3,64% | - |
| 31.03.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 5,95% | - |
| 30.03.2026 | 16,97 | 16,97 | 16,97 | 16,97 | -9,71% | - |
| 27.03.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -5,81% | - |
| 26.03.2026 | 19,93 | 19,95 | 19,93 | 19,95 | -1,43% | 500,00 |
| 25.03.2026 | 15,23 | 20,24 | 15,23 | 20,24 | 34,66% | 714,00 |
| 24.03.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 7,40% | - |
| 23.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,20% | - |
| 20.03.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -4,71% | - |
| 19.03.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 1,61% | - |
| 18.03.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 2,34% | - |
| 17.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,90% | - |
| 16.03.2026 | 14,40 | 14,43 | 14,40 | 14,43 | -1,64% | 200,00 |
| 13.03.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -2,40% | - |
| 12.03.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 1,35% | - |
| 11.03.2026 | 15,16 | 15,16 | 14,83 | 14,83 | -0,94% | 57,00 |
| 10.03.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 3,71% | - |
| 09.03.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 3,40% | - |
| 06.03.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 2,12% | - |
| 05.03.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 1,90% | - |
| 04.03.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -3,35% | - |
| 03.03.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 0,47% | - |
| 02.03.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -4,23% | - |
| 27.02.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -5,29% | 200,00 |
| 26.02.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -5,73% | - |
| 25.02.2026 | 15,96 | 16,15 | 15,96 | 16,15 | 5,83% | 90,00 |
| 24.02.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -2,27% | - |
| 23.02.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -0,57% | - |
| 20.02.2026 | 15,71 | 15,71 | 15,71 | 15,71 | 2,88% | - |
| 19.02.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 2,24% | - |
| 18.02.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 1,84% | - |
| 17.02.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -1,35% | - |
| 16.02.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,34% | - |
| 13.02.2026 | 14,48 | 14,91 | 14,48 | 14,91 | -0,57% | 400,00 |
| 12.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,71% | - |
| 11.02.2026 | 15,24 | 15,24 | 14,89 | 14,89 | -1,75% | 8,00 |
| 10.02.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -3,07% | - |
| 09.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 9,57% | - |
| 06.02.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -9,57% | - |
| 05.02.2026 | 16,58 | 16,58 | 15,78 | 15,78 | -6,74% | 45,00 |
| 04.02.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -5,50% | - |
| 03.02.2026 | 17,47 | 17,91 | 17,47 | 17,91 | 9,14% | 3,00 |
| 02.02.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -5,77% | - |
| 30.01.2026 | 17,41 | 17,41 | 17,41 | 17,41 | -1,28% | - |
| 29.01.2026 | 17,93 | 18,23 | 17,52 | 17,64 | -4,55% | - |
| 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 |