13,800€
5,91%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 12,99 | 13,70 | 12,80 | 13,70 | 5,14% | 7,00 |
| 31.07.2026 | 13,48 | 13,74 | 12,96 | 13,03 | -1,73% | 5,00 |
| 30.07.2026 | 13,55 | 13,80 | 13,08 | 13,26 | -2,93% | - |
| 29.07.2026 | 13,45 | 13,86 | 13,24 | 13,66 | 1,19% | 1,00 |
| 28.07.2026 | 13,98 | 14,13 | 13,22 | 13,50 | -5,46% | 4,00 |
| 27.07.2026 | 14,14 | 14,84 | 13,86 | 14,28 | 2,73% | - |
| 24.07.2026 | 13,93 | 14,24 | 13,62 | 13,90 | -0,14% | 7,00 |
| 23.07.2026 | 13,92 | 14,08 | 13,56 | 13,92 | 0,43% | 2,00 |
| 22.07.2026 | 14,23 | 14,34 | 13,86 | 13,86 | -1,91% | - |
| 21.07.2026 | 14,85 | 15,05 | 14,12 | 14,13 | -5,99% | 202,00 |
| 20.07.2026 | 15,14 | 15,46 | 14,85 | 15,03 | -0,60% | - |
| 17.07.2026 | 14,94 | 15,44 | 14,61 | 15,12 | 0,00% | 5,00 |
| 16.07.2026 | 15,37 | 15,56 | 15,04 | 15,12 | -0,26% | 1,00 |
| 15.07.2026 | 15,75 | 16,00 | 14,87 | 15,16 | -4,17% | 1,00 |
| 14.07.2026 | 16,55 | 16,55 | 15,78 | 15,82 | -4,30% | 100,00 |
| 13.07.2026 | 16,71 | 16,93 | 16,23 | 16,53 | -0,54% | 2,00 |
| 10.07.2026 | 17,84 | 17,95 | 16,35 | 16,62 | -6,58% | 20,00 |
| 09.07.2026 | 17,96 | 18,25 | 17,49 | 17,79 | 1,31% | 8,00 |
| 08.07.2026 | 17,20 | 17,80 | 16,82 | 17,56 | 2,21% | - |
| 07.07.2026 | 16,69 | 17,26 | 16,30 | 17,18 | 1,18% | - |
| 06.07.2026 | 16,59 | 17,17 | 16,41 | 16,98 | 1,01% | - |
| 03.07.2026 | 16,88 | 16,88 | 16,81 | 16,81 | 0,42% | - |
| 02.07.2026 | 16,00 | 17,04 | 15,82 | 16,74 | 4,23% | - |
| 01.07.2026 | 15,71 | 16,09 | 15,39 | 16,06 | 1,84% | - |
| 30.06.2026 | 14,90 | 15,90 | 14,85 | 15,77 | 6,34% | - |
| 29.06.2026 | 14,59 | 15,23 | 14,31 | 14,83 | 1,16% | - |
| 26.06.2026 | 14,13 | 14,70 | 13,84 | 14,66 | 4,34% | - |
| 25.06.2026 | 14,70 | 14,85 | 14,01 | 14,05 | -6,33% | - |
| 24.06.2026 | 15,16 | 15,35 | 14,91 | 15,00 | -1,32% | 99,00 |
| 23.06.2026 | 15,37 | 15,61 | 15,12 | 15,20 | -2,12% | 60,00 |
| 22.06.2026 | 15,06 | 15,90 | 15,05 | 15,53 | 1,70% | - |
| 19.06.2026 | 15,26 | 15,33 | 15,21 | 15,27 | -0,13% | - |
| 18.06.2026 | 14,70 | 15,69 | 14,69 | 15,29 | 4,23% | - |
| 17.06.2026 | 13,56 | 15,46 | 13,38 | 14,67 | 7,79% | - |
| 16.06.2026 | 13,65 | 13,77 | 13,25 | 13,61 | 0,15% | 84,00 |
| 15.06.2026 | 13,24 | 13,88 | 13,24 | 13,59 | 2,72% | - |
| 12.06.2026 | 13,05 | 13,46 | 12,95 | 13,23 | 1,61% | - |
| 11.06.2026 | 13,09 | 13,38 | 12,75 | 13,02 | -5,24% | - |
| 10.06.2026 | 13,74 | 13,74 | 13,72 | 13,74 | 2,31% | - |
| 09.06.2026 | 13,48 | 14,07 | 13,39 | 13,43 | 0,30% | - |
| 08.06.2026 | 13,67 | 14,08 | 13,38 | 13,39 | -3,11% | - |
| 05.06.2026 | 14,43 | 14,51 | 13,76 | 13,82 | -3,49% | - |
| 04.06.2026 | 14,07 | 14,54 | 13,94 | 14,32 | 1,70% | - |
| 03.06.2026 | 14,03 | 14,31 | 13,89 | 14,08 | 2,10% | 32,00 |
| 02.06.2026 | 15,18 | 15,32 | 13,73 | 13,79 | -9,16% | 25,00 |
| 01.06.2026 | 15,35 | 15,67 | 14,99 | 15,18 | -0,20% | - |
| 29.05.2026 | 14,93 | 15,44 | 14,77 | 15,21 | 2,36% | - |
| 28.05.2026 | 14,36 | 14,86 | 14,23 | 14,86 | 4,06% | - |
| 27.05.2026 | 14,38 | 14,58 | 14,22 | 14,28 | -1,38% | - |
| 26.05.2026 | 14,80 | 14,86 | 14,14 | 14,48 | -0,89% | - |
| 25.05.2026 | 14,51 | 14,67 | 14,51 | 14,61 | 0,34% | - |
| 22.05.2026 | 14,64 | 14,86 | 14,52 | 14,56 | -0,61% | 173,00 |
| 21.05.2026 | 14,77 | 15,03 | 14,39 | 14,65 | -0,54% | - |
| 20.05.2026 | 14,35 | 14,85 | 14,30 | 14,73 | 1,94% | - |
| 19.05.2026 | 14,64 | 14,97 | 14,35 | 14,45 | -1,70% | 3,00 |
| 18.05.2026 | 15,09 | 15,41 | 14,48 | 14,70 | -3,48% | - |
| 15.05.2026 | 16,08 | 16,25 | 15,19 | 15,23 | -5,23% | - |
| 14.05.2026 | 16,16 | 16,57 | 15,95 | 16,07 | -1,11% | - |
| 13.05.2026 | 16,40 | 16,52 | 15,97 | 16,25 | -1,40% | - |
| 12.05.2026 | 16,55 | 16,87 | 16,07 | 16,48 | 0,30% | - |
| 11.05.2026 | 16,93 | 17,78 | 16,37 | 16,43 | -3,52% | - |
| 08.05.2026 | 17,51 | 18,08 | 16,93 | 17,03 | -3,18% | 100,00 |
| 07.05.2026 | 18,45 | 19,19 | 16,26 | 17,59 | -10,57% | 116,00 |
| 06.05.2026 | 18,64 | 19,97 | 18,44 | 19,67 | 6,44% | 27,00 |
| 05.05.2026 | 18,65 | 19,32 | 17,98 | 18,48 | -1,60% | - |
| 04.05.2026 | 18,02 | 18,91 | 18,01 | 18,78 | 5,33% | - |
| 30.04.2026 | 17,59 | 18,07 | 17,45 | 17,83 | 0,96% | - |
| 29.04.2026 | 18,03 | 18,15 | 17,44 | 17,66 | -1,56% | - |
| 28.04.2026 | 17,85 | 18,26 | 17,65 | 17,94 | 0,84% | 7,00 |
| 27.04.2026 | 17,24 | 17,96 | 16,94 | 17,79 | 2,83% | - |
| 24.04.2026 | 17,41 | 17,83 | 17,03 | 17,30 | -0,23% | 50,00 |
| 23.04.2026 | 17,64 | 17,79 | 15,79 | 17,34 | -1,70% | 80,00 |
| 22.04.2026 | 17,75 | 17,94 | 17,38 | 17,64 | 0,06% | - |
| 21.04.2026 | 18,17 | 18,44 | 17,52 | 17,63 | -2,27% | - |
| 20.04.2026 | 18,16 | 18,48 | 17,69 | 18,04 | -0,06% | - |
| 17.04.2026 | 17,97 | 18,29 | 17,82 | 18,05 | 1,06% | - |
| 16.04.2026 | 18,41 | 18,68 | 17,63 | 17,86 | -2,93% | 14,00 |
| 15.04.2026 | 18,86 | 19,02 | 18,28 | 18,40 | -2,75% | - |
| 14.04.2026 | 18,34 | 19,06 | 18,34 | 18,92 | 2,44% | - |
| 13.04.2026 | 17,97 | 18,57 | 17,80 | 18,47 | 1,26% | - |
| 10.04.2026 | 19,00 | 19,26 | 18,05 | 18,24 | -4,40% | - |
| 09.04.2026 | 19,06 | 19,33 | 18,64 | 19,08 | -2,50% | - |
| 08.04.2026 | 19,78 | 20,53 | 19,53 | 19,57 | -1,36% | 14,00 |
| 07.04.2026 | 19,68 | 19,98 | 19,04 | 19,84 | -0,05% | 4,00 |
| 02.04.2026 | 18,99 | 20,16 | 18,52 | 19,85 | 3,94% | 47,00 |
| 01.04.2026 | 18,86 | 19,49 | 18,65 | 19,10 | 1,29% | 7,00 |
| 31.03.2026 | 17,51 | 19,12 | 17,51 | 18,86 | 5,62% | - |
| 30.03.2026 | 17,11 | 17,98 | 17,11 | 17,85 | 2,93% | 2,00 |
| 27.03.2026 | 18,89 | 19,12 | 17,12 | 17,35 | -8,42% | 38,00 |
| 26.03.2026 | 20,29 | 20,31 | 18,55 | 18,94 | -7,74% | 1.189,00 |
| 25.03.2026 | 15,23 | 20,63 | 15,23 | 20,53 | 34,91% | 1.145,00 |
| 24.03.2026 | 15,01 | 15,39 | 14,97 | 15,22 | -0,26% | 182,00 |
| 23.03.2026 | 14,46 | 15,31 | 14,03 | 15,26 | 5,19% | - |
| 20.03.2026 | 14,47 | 14,96 | 14,32 | 14,51 | 1,40% | 20,00 |
| 19.03.2026 | 14,97 | 14,99 | 14,22 | 14,31 | -4,17% | - |
| 18.03.2026 | 14,70 | 15,02 | 14,40 | 14,93 | 2,24% | - |
| 17.03.2026 | 14,45 | 15,02 | 14,29 | 14,60 | 0,92% | - |
| 16.03.2026 | 14,52 | 14,70 | 14,16 | 14,47 | 0,61% | 75,00 |
| 13.03.2026 | 14,81 | 15,24 | 14,36 | 14,38 | -2,87% | - |
| 12.03.2026 | 15,07 | 15,25 | 14,53 | 14,81 | -1,07% | - |