40,200€
0,50%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 40,40 | 41,00 | 39,60 | 40,60 | 1,50% | - |
| 25.09.2025 | 40,20 | 40,20 | 39,30 | 40,00 | 0,25% | - |
| 24.09.2025 | 39,60 | 40,20 | 39,60 | 39,90 | -0,25% | - |
| 23.09.2025 | 39,80 | 40,00 | 38,90 | 40,00 | 0,50% | - |
| 22.09.2025 | 39,20 | 39,90 | 38,80 | 39,80 | 1,27% | - |
| 19.09.2025 | 39,20 | 39,80 | 39,00 | 39,30 | 0,51% | - |
| 18.09.2025 | 37,80 | 39,10 | 36,80 | 39,10 | 3,44% | - |
| 17.09.2025 | 37,00 | 37,90 | 37,00 | 37,80 | 0,80% | - |
| 16.09.2025 | 37,40 | 37,50 | 37,30 | 37,50 | 0,00% | - |
| 15.09.2025 | 38,80 | 39,00 | 37,30 | 37,50 | -5,78% | - |
| 12.09.2025 | 39,80 | 39,80 | 39,70 | 39,80 | 0,76% | - |
| 11.09.2025 | 39,60 | 39,60 | 39,40 | 39,50 | 0,25% | - |
| 10.09.2025 | 39,40 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 08.09.2025 | 39,20 | 39,50 | 39,20 | 39,20 | 0,26% | - |
| 05.09.2025 | 39,00 | 39,30 | 38,60 | 39,10 | 0,51% | - |
| 04.09.2025 | 38,60 | 39,10 | 38,40 | 38,90 | 0,52% | - |
| 03.09.2025 | 38,20 | 38,80 | 38,00 | 38,70 | 1,04% | - |
| 02.09.2025 | 38,40 | 39,40 | 37,80 | 38,30 | -0,52% | - |
| 01.09.2025 | 38,60 | 38,60 | 38,30 | 38,50 | -0,52% | - |
| 29.08.2025 | 38,80 | 39,20 | 38,20 | 38,70 | -0,51% | - |
| 28.08.2025 | 38,80 | 38,90 | 37,80 | 38,90 | 0,78% | - |
| 27.08.2025 | 38,00 | 38,70 | 37,50 | 38,60 | 1,85% | - |
| 26.08.2025 | 38,20 | 38,30 | 37,70 | 37,90 | -1,56% | - |
| 25.08.2025 | 38,40 | 38,70 | 38,10 | 38,50 | 0,52% | - |
| 22.08.2025 | 37,40 | 38,30 | 36,10 | 38,30 | 2,13% | - |
| 21.08.2025 | 36,60 | 37,50 | 36,40 | 37,50 | 2,18% | - |
| 20.08.2025 | 36,10 | 36,90 | 35,40 | 36,70 | 1,10% | - |
| 19.08.2025 | 36,80 | 37,10 | 36,30 | 36,30 | -1,63% | - |
| 18.08.2025 | 36,40 | 37,50 | 36,40 | 36,90 | 1,10% | - |
| 15.08.2025 | 36,10 | 37,10 | 35,90 | 36,50 | 0,55% | - |
| 14.08.2025 | 36,40 | 36,60 | 35,90 | 36,30 | -0,55% | - |
| 13.08.2025 | 35,30 | 36,70 | 35,10 | 36,50 | 3,40% | - |
| 12.08.2025 | 34,90 | 35,70 | 34,80 | 35,30 | 1,15% | - |
| 11.08.2025 | 35,30 | 35,70 | 34,70 | 34,90 | -1,41% | - |
| 08.08.2025 | 35,60 | 35,90 | 34,90 | 35,40 | -0,28% | - |
| 07.08.2025 | 36,40 | 36,90 | 34,70 | 35,50 | -2,47% | 3,00 |
| 06.08.2025 | 32,50 | 37,50 | 32,30 | 36,40 | 12,00% | - |
| 05.08.2025 | 32,10 | 32,70 | 31,70 | 32,50 | 1,25% | - |
| 04.08.2025 | 30,70 | 32,10 | 30,70 | 32,10 | 4,90% | - |
| 01.08.2025 | 30,70 | 30,90 | 29,90 | 30,60 | -0,33% | - |
| 31.07.2025 | 29,30 | 31,30 | 28,90 | 30,70 | 4,07% | - |
| 30.07.2025 | 29,30 | 30,20 | 29,00 | 29,50 | 1,37% | - |
| 29.07.2025 | 28,80 | 29,40 | 28,50 | 29,10 | 0,69% | - |
| 28.07.2025 | 28,70 | 29,30 | 28,70 | 28,90 | 0,70% | - |
| 25.07.2025 | 28,10 | 28,70 | 27,70 | 28,70 | 2,14% | - |
| 24.07.2025 | 28,10 | 28,10 | 27,70 | 28,10 | 0,72% | - |
| 23.07.2025 | 27,70 | 28,50 | 27,60 | 27,90 | 0,00% | - |
| 22.07.2025 | 28,50 | 28,80 | 27,70 | 27,90 | -2,11% | - |
| 21.07.2025 | 27,90 | 28,50 | 27,70 | 28,50 | 2,89% | - |
| 18.07.2025 | 28,90 | 29,10 | 27,70 | 27,70 | -4,48% | - |
| 17.07.2025 | 28,70 | 29,70 | 28,70 | 29,00 | 1,05% | - |
| 16.07.2025 | 28,90 | 29,50 | 28,30 | 28,70 | 0,00% | - |
| 15.07.2025 | 29,10 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 14.07.2025 | 28,30 | 29,10 | 28,20 | 28,90 | 1,40% | - |
| 11.07.2025 | 28,30 | 28,50 | 27,80 | 28,50 | 1,79% | - |
| 10.07.2025 | 27,90 | 28,30 | 27,70 | 28,00 | 1,08% | - |
| 09.07.2025 | 27,30 | 28,10 | 27,30 | 27,70 | 1,47% | - |
| 08.07.2025 | 26,90 | 27,90 | 26,70 | 27,30 | 2,25% | - |
| 07.07.2025 | 26,90 | 27,50 | 26,70 | 26,70 | -0,74% | 300,00 |
| 04.07.2025 | 27,10 | 27,10 | 26,90 | 26,90 | -1,10% | - |
| 03.07.2025 | 27,10 | 27,70 | 26,90 | 27,20 | 0,37% | 300,00 |
| 02.07.2025 | 26,90 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 01.07.2025 | 26,70 | 27,90 | 26,50 | 27,10 | 0,74% | - |
| 30.06.2025 | 26,50 | 27,10 | 26,50 | 26,90 | 1,51% | - |
| 27.06.2025 | 26,70 | 26,90 | 26,30 | 26,50 | 0,00% | - |
| 26.06.2025 | 26,70 | 27,10 | 26,50 | 26,50 | -1,49% | - |
| 25.06.2025 | 27,30 | 27,30 | 26,50 | 26,90 | -0,74% | - |
| 24.06.2025 | 27,70 | 28,10 | 27,10 | 27,10 | -2,17% | - |
| 23.06.2025 | 28,10 | 28,30 | 27,30 | 27,70 | -1,42% | - |
| 20.06.2025 | 28,30 | 29,10 | 27,90 | 28,10 | -1,06% | - |
| 19.06.2025 | 28,70 | 28,70 | 28,40 | 28,40 | -1,05% | - |
| 18.06.2025 | 28,10 | 28,90 | 27,90 | 28,70 | 2,14% | - |
| 17.06.2025 | 28,00 | 28,70 | 27,40 | 28,10 | 0,00% | - |
| 16.06.2025 | 27,70 | 28,70 | 27,20 | 28,10 | 1,44% | - |
| 13.06.2025 | 28,30 | 28,70 | 27,70 | 27,70 | -1,42% | - |
| 12.06.2025 | 28,90 | 28,90 | 27,90 | 28,10 | -2,77% | - |
| 11.06.2025 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 10.06.2025 | 29,10 | 29,40 | 28,90 | 29,10 | 0,00% | - |
| 09.06.2025 | 29,00 | 29,30 | 28,90 | 29,10 | 0,00% | - |
| 06.06.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 2,83% | - |
| 05.06.2025 | 28,30 | 28,50 | 26,50 | 28,30 | 0,00% | - |
| 04.06.2025 | 28,30 | 28,50 | 28,00 | 28,30 | 0,00% | - |
| 03.06.2025 | 27,90 | 29,10 | 27,70 | 28,30 | 1,43% | - |
| 02.06.2025 | 27,90 | 28,10 | 27,30 | 27,90 | 0,00% | - |
| 30.05.2025 | 27,90 | 28,20 | 27,70 | 27,90 | 0,00% | - |
| 29.05.2025 | 28,50 | 29,10 | 27,70 | 27,90 | -2,11% | - |
| 28.05.2025 | 28,70 | 29,10 | 28,50 | 28,50 | -0,70% | - |
| 27.05.2025 | 28,50 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 26.05.2025 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 23.05.2025 | 28,50 | 28,50 | 27,90 | 28,30 | -0,70% | - |
| 22.05.2025 | 28,80 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 21.05.2025 | 29,30 | 29,30 | 28,70 | 28,90 | -2,03% | - |
| 20.05.2025 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 19.05.2025 | 29,70 | 29,80 | 29,10 | 29,30 | -2,01% | - |
| 16.05.2025 | 28,90 | 30,30 | 28,80 | 29,90 | 2,75% | - |
| 15.05.2025 | 28,30 | 29,10 | 27,60 | 29,10 | 2,83% | - |
| 14.05.2025 | 28,90 | 28,90 | 28,10 | 28,30 | -2,08% | - |
| 13.05.2025 | 28,90 | 29,40 | 28,20 | 28,90 | -0,69% | - |
| 12.05.2025 | 28,50 | 29,40 | 28,50 | 29,10 | 3,56% | - |
| 09.05.2025 | 28,10 | 28,60 | 27,60 | 28,10 | 0,00% | - |