19,700€
4,21%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 18,82 | 20,14 | 18,68 | 19,62 | 3,78% | 258,00 |
| 23.10.2025 | 19,49 | 19,91 | 18,34 | 18,91 | -3,35% | 3,00 |
| 22.10.2025 | 20,06 | 20,42 | 19,20 | 19,56 | -2,00% | 14,00 |
| 21.10.2025 | 19,93 | 20,29 | 19,62 | 19,96 | 0,82% | 2,00 |
| 20.10.2025 | 19,42 | 20,37 | 19,33 | 19,80 | 3,11% | 2,00 |
| 17.10.2025 | 19,87 | 19,87 | 18,69 | 19,20 | -3,71% | 278,00 |
| 16.10.2025 | 18,98 | 20,42 | 18,98 | 19,94 | 4,86% | 306,00 |
| 15.10.2025 | 18,54 | 19,13 | 18,50 | 19,02 | 3,15% | 4,00 |
| 14.10.2025 | 19,01 | 19,01 | 18,11 | 18,44 | -3,38% | 3,00 |
| 13.10.2025 | 18,59 | 19,75 | 18,59 | 19,08 | -0,86% | 8,00 |
| 10.10.2025 | 20,08 | 20,30 | 19,04 | 19,25 | -5,57% | 406,00 |
| 09.10.2025 | 20,09 | 20,91 | 19,91 | 20,38 | 2,81% | 73,00 |
| 08.10.2025 | 19,92 | 21,83 | 19,47 | 19,82 | -0,65% | 3.136,00 |
| 07.10.2025 | 19,93 | 20,42 | 19,33 | 19,95 | 0,11% | - |
| 06.10.2025 | 19,38 | 21,32 | 19,06 | 19,93 | 3,98% | 501,00 |
| 03.10.2025 | 19,15 | 19,91 | 18,59 | 19,17 | 0,78% | 394,00 |
| 02.10.2025 | 16,45 | 19,96 | 16,34 | 19,02 | 14,15% | 814,00 |
| 01.10.2025 | 16,31 | 17,03 | 15,83 | 16,66 | 2,10% | 1.239,00 |
| 30.09.2025 | 16,01 | 16,32 | 15,46 | 16,32 | 2,40% | 16,00 |
| 29.09.2025 | 15,66 | 16,45 | 15,45 | 15,94 | 2,28% | 2,00 |
| 26.09.2025 | 15,25 | 15,71 | 15,04 | 15,58 | 2,53% | - |
| 25.09.2025 | 15,48 | 15,88 | 15,20 | 15,20 | -0,33% | - |
| 24.09.2025 | 15,24 | 15,97 | 14,93 | 15,25 | -0,29% | 257,00 |
| 23.09.2025 | 15,88 | 16,40 | 15,24 | 15,29 | -3,23% | - |
| 22.09.2025 | 14,96 | 16,55 | 14,86 | 15,80 | 6,07% | 1.002,00 |
| 19.09.2025 | 15,64 | 15,89 | 14,90 | 14,90 | -4,13% | 3,00 |
| 18.09.2025 | 14,61 | 15,57 | 14,53 | 15,54 | 7,01% | 17,00 |
| 17.09.2025 | 15,23 | 15,47 | 14,48 | 14,52 | -4,79% | 5,00 |
| 16.09.2025 | 14,85 | 15,90 | 14,82 | 15,25 | 4,01% | 5,00 |
| 15.09.2025 | 14,81 | 15,53 | 14,65 | 14,67 | -0,46% | 410,00 |
| 12.09.2025 | 15,18 | 15,54 | 14,73 | 14,73 | -2,00% | 13,00 |
| 11.09.2025 | 14,77 | 15,07 | 14,37 | 15,03 | 1,83% | - |
| 10.09.2025 | 15,07 | 15,26 | 14,73 | 14,76 | -2,35% | 2,00 |
| 09.09.2025 | 15,12 | 15,25 | 14,88 | 15,12 | 0,10% | 6,00 |
| 08.09.2025 | 15,97 | 16,31 | 15,09 | 15,10 | -5,34% | 4,00 |
| 05.09.2025 | 15,79 | 16,39 | 15,58 | 15,96 | 0,50% | 165,00 |
| 04.09.2025 | 16,19 | 16,29 | 15,58 | 15,88 | -2,52% | 807,00 |
| 03.09.2025 | 15,59 | 16,81 | 15,44 | 16,29 | 4,24% | 2.068,00 |
| 02.09.2025 | 15,53 | 16,22 | 15,37 | 15,62 | 0,61% | 100,00 |
| 01.09.2025 | 15,53 | 15,56 | 15,46 | 15,53 | -0,24% | 165,00 |
| 29.08.2025 | 15,69 | 15,98 | 15,21 | 15,57 | -0,99% | 1.904,00 |
| 28.08.2025 | 15,54 | 16,38 | 15,50 | 15,72 | 1,19% | 1.200,00 |
| 27.08.2025 | 15,70 | 15,91 | 15,40 | 15,54 | -0,94% | 803,00 |
| 26.08.2025 | 15,64 | 15,87 | 15,10 | 15,68 | 0,64% | 410,00 |
| 25.08.2025 | 17,21 | 17,57 | 15,54 | 15,58 | -9,52% | 284,00 |
| 22.08.2025 | 17,18 | 17,35 | 16,57 | 17,22 | -0,19% | 1.704,00 |
| 21.08.2025 | 17,45 | 17,70 | 15,91 | 17,26 | -2,36% | 8.064,00 |
| 20.08.2025 | 17,27 | 17,73 | 16,57 | 17,67 | 1,87% | 324,00 |
| 19.08.2025 | 18,13 | 18,35 | 17,31 | 17,35 | -3,50% | 25,00 |
| 18.08.2025 | 18,64 | 19,15 | 17,97 | 17,98 | -3,79% | 502,00 |
| 15.08.2025 | 17,57 | 18,86 | 17,01 | 18,69 | 7,06% | 2,00 |
| 14.08.2025 | 17,76 | 19,10 | 16,82 | 17,45 | 0,24% | 4.161,00 |
| 13.08.2025 | 15,97 | 17,63 | 15,90 | 17,41 | 8,29% | 229,00 |
| 12.08.2025 | 15,41 | 16,14 | 15,15 | 16,08 | 3,91% | 3.728,00 |
| 11.08.2025 | 15,66 | 16,58 | 13,82 | 15,47 | -1,04% | 39.526,00 |
| 08.08.2025 | 15,21 | 16,31 | 15,13 | 15,64 | 1,77% | 2.692,00 |
| 07.08.2025 | 15,23 | 16,44 | 14,76 | 15,36 | 10,16% | 8.931,00 |
| 06.08.2025 | 14,49 | 14,56 | 13,60 | 13,95 | -3,68% | 1.400,00 |
| 05.08.2025 | 14,61 | 15,02 | 14,34 | 14,48 | -2,11% | 3,00 |
| 04.08.2025 | 13,74 | 14,92 | 13,28 | 14,79 | 7,39% | 23.915,00 |
| 01.08.2025 | 14,34 | 14,67 | 13,54 | 13,77 | -4,47% | 4,00 |
| 31.07.2025 | 15,19 | 15,66 | 14,18 | 14,42 | -1,96% | 2.622,00 |
| 30.07.2025 | 13,77 | 16,63 | 13,73 | 14,71 | 6,91% | 15.741,00 |
| 29.07.2025 | 17,65 | 18,95 | 13,67 | 13,76 | 14,98% | 37.882,00 |
| 28.07.2025 | 10,28 | 12,11 | 9,73 | 11,96 | 17,92% | 3.306,00 |
| 25.07.2025 | 10,67 | 10,67 | 9,04 | 10,15 | -7,44% | 3.048,00 |
| 24.07.2025 | 11,32 | 11,73 | 8,86 | 10,96 | -3,01% | 13.214,00 |
| 23.07.2025 | 11,50 | 11,97 | 10,89 | 11,30 | -2,38% | 31.151,00 |
| 22.07.2025 | 10,48 | 12,37 | 10,46 | 11,58 | 1,69% | 6.184,00 |
| 21.07.2025 | 11,88 | 12,30 | 10,14 | 11,38 | -5,64% | 11.917,00 |
| 18.07.2025 | 18,88 | 19,01 | 11,04 | 12,06 | -36,33% | 25.944,00 |
| 17.07.2025 | 21,21 | 22,38 | 18,14 | 18,95 | 20,04% | 24.500,00 |
| 16.07.2025 | 15,86 | 16,01 | 15,26 | 15,78 | 0,13% | - |
| 15.07.2025 | 16,44 | 16,79 | 15,75 | 15,76 | -4,18% | 300,00 |
| 14.07.2025 | 15,53 | 16,92 | 15,16 | 16,45 | 5,91% | 2,00 |
| 11.07.2025 | 16,37 | 16,40 | 15,36 | 15,53 | -4,43% | 2,00 |
| 10.07.2025 | 16,47 | 16,72 | 15,82 | 16,25 | -1,75% | 78,00 |
| 09.07.2025 | 16,40 | 16,81 | 15,70 | 16,54 | 1,86% | 1.252,00 |
| 08.07.2025 | 14,72 | 16,55 | 14,72 | 16,24 | 9,84% | 2,00 |
| 07.07.2025 | 15,53 | 15,64 | 14,78 | 14,79 | -4,21% | 158,00 |
| 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 |