42,300€
3,17%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,80 | 43,00 | 41,90 | 42,20 | 2,93% | - |
| 14.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,65% | - |
| 13.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 10.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 09.10.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 1,94% | 250,00 |
| 08.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 07.10.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 06.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 03.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 02.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 01.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 30.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 29.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 26.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 25.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 24.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 23.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 22.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 19.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 18.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 17.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 16.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 15.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 12.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 11.09.2025 | 39,60 | 39,90 | 39,10 | 39,60 | 1,02% | - |
| 10.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,26% | - |
| 08.09.2025 | 39,40 | 39,90 | 38,60 | 39,70 | 1,79% | - |
| 05.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 04.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 03.09.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -1,55% | 62,00 |
| 02.09.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | 150,00 |
| 01.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 29.08.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,04% | 496,00 |
| 28.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 27.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 26.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 25.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 22.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 21.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 20.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 19.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 18.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 15.08.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | 250,00 |
| 14.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 13.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 12.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 11.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 08.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 07.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 12,35% | - |
| 06.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 05.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 5,23% | - |
| 04.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 01.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 31.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 30.07.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 2,78% | 62,00 |
| 29.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 25.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 24.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 23.07.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | 250,00 |
| 22.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 18.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 17.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 15.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 14.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 09.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 08.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 07.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 03.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 02.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 01.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 30.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 25.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 24.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 23.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 20.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 19.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 18.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 17.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 16.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 13.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 250,00 |
| 12.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 11.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 06.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 05.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 03.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 02.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 30.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 29.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 28.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |