40,200€
1,52%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 40,40 | 40,40 | 40,20 | 40,40 | 2,02% | - |
| 12.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 11.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 10.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | - |
| 09.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 08.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 05.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 04.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 03.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 02.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 01.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 28.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 27.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 26.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 25.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 24.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 100,00 |
| 21.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 20.11.2025 | 39,40 | 39,40 | 38,80 | 38,80 | 0,52% | 20,00 |
| 19.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 18.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 17.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 14.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 13.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 12.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 11.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 10.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 07.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 06.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -6,98% | - |
| 05.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -10,04% | - |
| 04.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 03.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | - |
| 31.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,94% | - |
| 30.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,93% | - |
| 29.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 28.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -4,26% | - |
| 27.10.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 4,91% | 364,00 |
| 24.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 23.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 22.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 21.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 20.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 17.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 16.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 15.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 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% | - |