15,530€
0,24%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,48 | 15,54 | 15,37 | 15,44 | -0,37% | 294,00 |
| 03.07.2025 | 15,59 | 15,84 | 15,33 | 15,49 | 0,72% | 150,00 |
| 02.07.2025 | 15,04 | 15,59 | 15,02 | 15,38 | 2,50% | 2,00 |
| 01.07.2025 | 14,61 | 15,80 | 14,33 | 15,01 | 3,46% | - |
| 30.06.2025 | 14,75 | 14,96 | 14,44 | 14,51 | -0,67% | - |
| 27.06.2025 | 14,78 | 15,07 | 14,53 | 14,60 | -0,82% | - |
| 26.06.2025 | 15,02 | 15,40 | 14,50 | 14,72 | -1,52% | - |
| 25.06.2025 | 16,29 | 16,51 | 14,61 | 14,95 | -8,79% | - |
| 24.06.2025 | 16,69 | 16,74 | 16,08 | 16,39 | 0,32% | 1.220,00 |
| 23.06.2025 | 17,47 | 17,48 | 16,20 | 16,34 | -6,31% | 410,00 |
| 20.06.2025 | 17,86 | 18,39 | 17,12 | 17,44 | -2,65% | 99,00 |
| 19.06.2025 | 18,07 | 18,07 | 17,54 | 17,91 | -0,91% | 312,00 |
| 18.06.2025 | 18,74 | 19,19 | 17,88 | 18,08 | -3,64% | 200,00 |
| 17.06.2025 | 19,16 | 19,57 | 18,43 | 18,76 | 3,26% | 271,00 |
| 16.06.2025 | 31,41 | 31,50 | 0,00 | 18,17 | -42,01% | 3.616,00 |
| 13.06.2025 | 32,33 | 34,02 | 31,00 | 31,33 | -2,85% | - |
| 12.06.2025 | 33,48 | 33,97 | 31,77 | 32,25 | -2,01% | - |
| 11.06.2025 | 34,35 | 35,18 | 32,89 | 32,91 | -3,66% | 6,00 |
| 10.06.2025 | 34,94 | 35,78 | 34,10 | 34,16 | -1,71% | - |
| 09.06.2025 | 37,99 | 38,75 | 34,52 | 34,76 | -7,95% | 241,00 |
| 06.06.2025 | 34,26 | 38,19 | 34,26 | 37,76 | 10,41% | 4,00 |
| 05.06.2025 | 34,67 | 35,39 | 33,03 | 34,20 | -1,36% | - |
| 04.06.2025 | 34,16 | 35,24 | 33,88 | 34,67 | 1,46% | 199,00 |
| 03.06.2025 | 32,91 | 34,40 | 32,61 | 34,17 | 3,72% | - |
| 02.06.2025 | 33,11 | 34,18 | 32,43 | 32,94 | -0,51% | 20,00 |
| 30.05.2025 | 33,96 | 34,29 | 32,64 | 33,11 | -2,55% | - |
| 29.05.2025 | 33,09 | 34,17 | 32,57 | 33,98 | 3,13% | 100,00 |
| 28.05.2025 | 33,92 | 34,74 | 32,70 | 32,95 | -2,80% | - |
| 27.05.2025 | 33,89 | 34,92 | 33,38 | 33,90 | -0,15% | 10,00 |
| 26.05.2025 | 33,39 | 34,00 | 33,38 | 33,95 | 1,34% | - |
| 23.05.2025 | 34,52 | 34,71 | 33,15 | 33,50 | -2,62% | 200,00 |
| 22.05.2025 | 35,33 | 36,12 | 34,29 | 34,40 | -2,77% | 41,00 |
| 21.05.2025 | 35,64 | 38,88 | 34,70 | 35,38 | -0,14% | 35,00 |
| 20.05.2025 | 33,75 | 36,02 | 33,03 | 35,43 | 5,04% | 21,00 |
| 19.05.2025 | 32,47 | 34,09 | 31,37 | 33,73 | 3,18% | 178,00 |
| 16.05.2025 | 31,54 | 32,93 | 31,29 | 32,69 | 3,65% | 15,00 |
| 15.05.2025 | 31,95 | 32,42 | 30,53 | 31,54 | -1,51% | 10,00 |
| 14.05.2025 | 32,46 | 33,31 | 31,76 | 32,02 | -1,16% | 100,00 |
| 13.05.2025 | 32,88 | 33,48 | 31,36 | 32,40 | -1,10% | 70,00 |
| 12.05.2025 | 32,87 | 35,26 | 32,55 | 32,76 | 1,63% | 80,00 |
| 09.05.2025 | 32,65 | 35,19 | 31,95 | 32,23 | -0,91% | 100,00 |
| 08.05.2025 | 32,87 | 33,87 | 31,41 | 32,53 | -0,06% | 350,00 |
| 07.05.2025 | 32,68 | 35,64 | 31,88 | 32,55 | -21,21% | 819,00 |
| 06.05.2025 | 56,28 | 56,28 | 40,92 | 41,31 | -26,83% | 358,00 |
| 05.05.2025 | 55,67 | 57,32 | 55,53 | 56,45 | 0,48% | - |
| 02.05.2025 | 55,05 | 56,55 | 54,66 | 56,18 | 1,98% | - |
| 30.04.2025 | 53,46 | 55,14 | 52,06 | 55,09 | 3,01% | - |
| 29.04.2025 | 53,88 | 54,60 | 53,21 | 53,48 | -0,72% | - |
| 28.04.2025 | 55,03 | 55,03 | 52,17 | 53,87 | 1,20% | - |
| 25.04.2025 | 54,79 | 55,02 | 52,86 | 53,23 | -1,90% | - |
| 24.04.2025 | 52,57 | 54,40 | 51,48 | 54,26 | 3,16% | - |
| 23.04.2025 | 51,80 | 54,90 | 51,80 | 52,60 | 1,27% | 383,00 |
| 22.04.2025 | 47,72 | 51,94 | 47,72 | 51,94 | 9,80% | - |
| 17.04.2025 | 47,31 | 48,76 | 46,80 | 47,31 | -0,08% | - |
| 16.04.2025 | 47,74 | 48,35 | 46,47 | 47,35 | -1,80% | - |
| 15.04.2025 | 48,14 | 49,80 | 47,16 | 48,22 | 0,30% | - |
| 14.04.2025 | 45,15 | 48,08 | 44,95 | 48,07 | 7,18% | - |
| 11.04.2025 | 44,64 | 45,77 | 43,27 | 44,85 | -0,62% | - |
| 10.04.2025 | 50,85 | 54,50 | 44,59 | 45,13 | -11,25% | - |
| 09.04.2025 | 45,11 | 52,61 | 42,44 | 50,85 | 13,25% | 17,00 |
| 08.04.2025 | 48,45 | 50,44 | 44,65 | 44,90 | -6,33% | - |
| 07.04.2025 | 49,74 | 49,74 | 46,16 | 47,94 | -3,62% | 50,00 |
| 04.04.2025 | 53,59 | 53,98 | 49,56 | 49,74 | -6,44% | - |
| 03.04.2025 | 53,24 | 55,04 | 50,35 | 53,16 | -7,61% | - |
| 02.04.2025 | 57,30 | 59,15 | 56,45 | 57,54 | 0,24% | - |
| 01.04.2025 | 58,64 | 61,50 | 57,02 | 57,40 | -2,76% | 8,00 |
| 31.03.2025 | 64,99 | 65,51 | 57,82 | 59,03 | -9,18% | 277,00 |
| 28.03.2025 | 66,77 | 67,14 | 64,55 | 65,00 | -2,23% | - |
| 27.03.2025 | 67,43 | 68,43 | 66,02 | 66,48 | -2,65% | 40,00 |
| 26.03.2025 | 68,25 | 69,02 | 66,00 | 68,29 | -0,15% | 14,00 |
| 25.03.2025 | 70,25 | 70,82 | 66,86 | 68,39 | -2,77% | 20,00 |
| 24.03.2025 | 68,36 | 70,91 | 68,36 | 70,34 | 2,72% | 17,00 |
| 21.03.2025 | 68,06 | 69,52 | 67,29 | 68,48 | 0,62% | - |
| 20.03.2025 | 73,35 | 74,22 | 67,32 | 68,06 | -7,24% | 107,00 |
| 19.03.2025 | 66,97 | 74,24 | 66,97 | 73,37 | 9,75% | 901,00 |
| 18.03.2025 | 92,84 | 92,94 | 66,51 | 66,85 | -27,98% | 230,00 |
| 17.03.2025 | 89,01 | 94,45 | 88,81 | 92,82 | 3,79% | - |
| 14.03.2025 | 90,68 | 91,71 | 89,22 | 89,43 | -1,26% | - |
| 13.03.2025 | 91,44 | 92,44 | 89,51 | 90,57 | -1,06% | 7,00 |
| 12.03.2025 | 92,21 | 93,93 | 90,94 | 91,54 | -0,89% | - |
| 11.03.2025 | 92,15 | 92,98 | 89,64 | 92,36 | 0,35% | - |
| 10.03.2025 | 95,13 | 95,27 | 91,36 | 92,04 | -3,06% | - |
| 07.03.2025 | 99,85 | 99,85 | 94,13 | 94,95 | -2,96% | - |
| 06.03.2025 | 99,80 | 99,80 | 96,94 | 97,85 | -1,94% | - |
| 05.03.2025 | 95,27 | 99,81 | 95,27 | 99,79 | 2,89% | - |
| 04.03.2025 | 96,97 | 97,60 | 94,25 | 96,99 | 0,40% | - |
| 03.03.2025 | 102,90 | 103,40 | 95,58 | 96,60 | -5,99% | 42,00 |
| 28.02.2025 | 100,55 | 104,13 | 99,16 | 102,75 | 3,82% | - |
| 27.02.2025 | 99,36 | 105,08 | 96,98 | 98,97 | -2,92% | - |
| 26.02.2025 | 101,70 | 104,15 | 101,70 | 101,95 | 0,20% | 26,00 |
| 25.02.2025 | 100,85 | 101,83 | 98,54 | 101,75 | 0,77% | - |
| 24.02.2025 | 101,58 | 103,38 | 100,90 | 100,98 | -0,49% | - |
| 21.02.2025 | 103,93 | 104,68 | 101,43 | 101,48 | -1,79% | - |
| 20.02.2025 | 102,78 | 104,78 | 100,72 | 103,33 | 0,66% | - |
| 19.02.2025 | 101,25 | 103,25 | 100,58 | 102,65 | 1,76% | 35,00 |
| 18.02.2025 | 103,25 | 103,50 | 97,45 | 100,88 | -2,21% | - |
| 17.02.2025 | 103,85 | 104,05 | 102,90 | 103,15 | 0,22% | 50,00 |
| 14.02.2025 | 104,63 | 105,75 | 102,55 | 102,93 | -1,53% | - |
| 13.02.2025 | 105,78 | 106,03 | 103,45 | 104,53 | -1,06% | - |
| 12.02.2025 | 105,85 | 106,93 | 104,43 | 105,65 | -0,17% | - |