Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,84 | 27,55 | 26,28 | 26,94 | -11,00% | - |
| 25.02.2021 | 31,19 | 31,30 | 29,68 | 30,27 | -2,24% | - |
| 24.02.2021 | 30,10 | 31,33 | 29,87 | 30,97 | 4,26% | - |
| 23.02.2021 | 29,28 | 29,86 | 0,00 | 29,70 | 1,33% | - |
| 22.02.2021 | 29,00 | 29,46 | 0,00 | 29,31 | -1,13% | - |
| 19.02.2021 | 29,27 | 29,98 | 29,18 | 29,65 | 1,80% | - |
| 18.02.2021 | 29,15 | 29,59 | 29,03 | 29,12 | -2,02% | - |
| 17.02.2021 | 29,70 | 30,11 | 0,00 | 29,72 | -1,00% | - |
| 16.02.2021 | 30,40 | 30,63 | 29,85 | 30,02 | -1,88% | - |
| 12.02.2021 | 30,81 | 31,33 | 30,48 | 30,60 | -0,07% | - |
| 11.02.2021 | 31,10 | 31,23 | 30,16 | 30,62 | -2,78% | - |
| 10.02.2021 | 31,45 | 31,88 | 31,12 | 31,49 | 0,74% | - |
| 09.02.2021 | 31,29 | 31,55 | 31,03 | 31,26 | 1,74% | - |
| 08.02.2021 | 29,78 | 30,84 | 29,48 | 30,73 | 4,26% | - |
| 05.02.2021 | 28,76 | 29,65 | 28,68 | 29,47 | 1,94% | - |
| 04.02.2021 | 28,77 | 28,92 | 28,77 | 28,91 | -1,62% | - |
| 03.02.2021 | 29,39 | 29,39 | 29,39 | 29,39 | 1,10% | - |
| 02.02.2021 | 29,54 | 29,74 | 29,04 | 29,07 | -2,95% | - |
| 01.02.2021 | 29,49 | 30,24 | 29,29 | 29,95 | 1,75% | - |
| 29.01.2021 | 30,16 | 30,53 | 29,12 | 29,44 | -2,32% | - |
| 28.01.2021 | 31,34 | 31,44 | 29,81 | 30,14 | -2,96% | - |
| 27.01.2021 | 31,13 | 31,43 | 30,48 | 31,06 | -0,42% | - |
| 26.01.2021 | 30,77 | 31,37 | 30,35 | 31,19 | 1,70% | - |
| 25.01.2021 | 30,67 | 30,67 | 30,67 | 30,67 | 2,23% | - |
| 22.01.2021 | 28,68 | 30,03 | 28,52 | 30,00 | 5,58% | - |
| 21.01.2021 | 28,87 | 28,93 | 28,31 | 28,41 | -3,53% | - |
| 20.01.2021 | 29,17 | 29,47 | 28,55 | 29,45 | -1,03% | - |
| 19.01.2021 | 28,97 | 29,88 | 28,91 | 29,76 | 2,11% | - |
| 15.01.2021 | 29,19 | 29,77 | 29,01 | 29,14 | 1,16% | - |
| 14.01.2021 | 29,00 | 29,12 | 28,59 | 28,81 | 2,13% | - |
| 13.01.2021 | 28,21 | 28,21 | 28,21 | 28,21 | -1,72% | - |
| 12.01.2021 | 28,67 | 29,13 | 28,27 | 28,70 | 1,43% | - |
| 11.01.2021 | 27,81 | 28,34 | 27,60 | 28,30 | 3,76% | - |
| 08.01.2021 | 26,70 | 27,36 | 26,36 | 27,27 | 2,75% | - |
| 07.01.2021 | 26,35 | 26,86 | 26,02 | 26,54 | 0,42% | - |
| 06.01.2021 | 26,72 | 26,87 | 26,25 | 26,43 | 1,81% | - |
| 05.01.2021 | 25,53 | 26,35 | 25,52 | 25,96 | 3,53% | - |
| 04.01.2021 | 24,90 | 25,40 | 24,60 | 25,08 | -0,77% | - |
| 31.12.2020 | 24,71 | 25,27 | 24,60 | 25,27 | 0,74% | - |
| 30.12.2020 | 25,27 | 25,34 | 24,90 | 25,09 | -0,30% | - |
| 29.12.2020 | 25,17 | 25,17 | 25,16 | 25,16 | -0,71% | - |
| 28.12.2020 | 25,46 | 25,59 | 24,86 | 25,34 | 1,10% | - |
| 24.12.2020 | 25,42 | 26,00 | 24,98 | 25,07 | -2,96% | - |
| 23.12.2020 | 25,75 | 27,53 | 25,35 | 25,83 | 14,49% | - |
| 22.12.2020 | 22,18 | 22,65 | 22,16 | 22,56 | 0,58% | - |
| 21.12.2020 | 21,61 | 22,43 | 21,51 | 22,43 | 2,68% | - |
| 18.12.2020 | 21,25 | 21,92 | 21,25 | 21,85 | 2,10% | - |
| 17.12.2020 | 21,17 | 21,46 | 20,90 | 21,40 | 2,05% | - |
| 16.12.2020 | 21,69 | 21,70 | 18,83 | 20,97 | -3,56% | - |
| 15.12.2020 | 21,48 | 21,82 | 21,07 | 21,74 | -1,85% | - |
| 14.12.2020 | 22,03 | 22,15 | 20,16 | 22,15 | -0,65% | - |
| 11.12.2020 | 22,09 | 23,92 | 21,60 | 22,30 | 1,83% | - |
| 10.12.2020 | 22,40 | 22,40 | 21,63 | 21,90 | -0,73% | - |
| 09.12.2020 | 21,84 | 22,09 | 21,53 | 22,06 | -2,45% | - |
| 08.12.2020 | 21,47 | 22,61 | 21,44 | 22,61 | 16,37% | - |
| 07.12.2020 | 21,92 | 22,00 | 19,43 | 19,43 | -11,80% | - |
| 04.12.2020 | 21,96 | 22,14 | 21,80 | 22,03 | 2,35% | - |
| 03.12.2020 | 21,83 | 22,26 | 21,53 | 21,53 | -1,67% | - |
| 02.12.2020 | 21,71 | 22,26 | 21,71 | 21,89 | -0,48% | - |
| 01.12.2020 | 21,76 | 22,38 | 21,59 | 22,00 | 2,18% | - |
| 30.11.2020 | 21,16 | 22,31 | 21,16 | 21,53 | 3,68% | - |
| 27.11.2020 | 21,62 | 22,02 | 20,76 | 20,76 | -2,85% | - |
| 25.11.2020 | 21,40 | 21,50 | 21,22 | 21,37 | 0,66% | - |
| 24.11.2020 | 20,98 | 21,54 | 20,82 | 21,23 | 2,61% | - |
| 23.11.2020 | 20,56 | 20,82 | 20,46 | 20,69 | -0,60% | - |
| 20.11.2020 | 20,81 | 20,99 | 20,67 | 20,82 | -1,35% | - |
| 19.11.2020 | 21,02 | 21,11 | 21,02 | 21,10 | -1,88% | - |
| 18.11.2020 | 22,19 | 22,48 | 21,40 | 21,51 | -3,80% | - |
| 17.11.2020 | 21,96 | 22,48 | 21,74 | 22,36 | -0,13% | - |
| 16.11.2020 | 23,34 | 23,48 | 22,14 | 22,39 | -2,76% | - |
| 13.11.2020 | 22,14 | 23,15 | 22,03 | 23,02 | 6,03% | - |
| 12.11.2020 | 21,74 | 21,94 | 21,34 | 21,71 | 1,81% | - |
| 11.11.2020 | 21,61 | 21,71 | 21,00 | 21,33 | 1,86% | - |
| 10.11.2020 | 22,21 | 22,43 | 0,00 | 20,94 | -16,61% | - |
| 09.11.2020 | 23,74 | 25,19 | 23,49 | 25,11 | 6,42% | - |
| 06.11.2020 | 23,83 | 23,89 | 0,00 | 23,59 | 2,36% | - |
| 05.11.2020 | 0,00 | 23,33 | 0,00 | 23,05 | 2,56% | - |
| 04.11.2020 | 21,50 | 22,63 | 0,00 | 22,47 | 23,97% | - |
| 03.11.2020 | 18,62 | 18,67 | 18,07 | 18,13 | 0,36% | - |
| 02.11.2020 | 18,48 | 18,66 | 17,76 | 18,06 | -1,55% | - |
| 30.10.2020 | 18,13 | 18,52 | 0,00 | 18,35 | -0,27% | - |
| 29.10.2020 | 17,48 | 18,52 | 17,25 | 18,40 | 3,96% | - |
| 28.10.2020 | 18,46 | 18,51 | 17,67 | 17,70 | -8,03% | - |
| 27.10.2020 | 19,25 | 19,25 | 19,24 | 19,24 | -2,56% | - |
| 26.10.2020 | 19,78 | 19,83 | 19,62 | 19,75 | -1,91% | - |
| 23.10.2020 | 19,94 | 20,13 | 19,86 | 20,13 | -1,56% | - |
| 22.10.2020 | 19,90 | 20,45 | 19,43 | 20,45 | 5,22% | - |
| 21.10.2020 | 20,01 | 20,11 | 19,44 | 19,44 | -2,68% | - |
| 20.10.2020 | 20,17 | 20,23 | 19,92 | 19,97 | -0,40% | - |
| 19.10.2020 | 20,39 | 20,41 | 19,94 | 20,05 | -1,57% | - |
| 16.10.2020 | 20,43 | 20,62 | 20,27 | 20,37 | 2,65% | - |
| 15.10.2020 | 20,05 | 20,41 | 19,85 | 19,85 | -3,43% | - |
| 14.10.2020 | 20,77 | 20,96 | 20,47 | 20,55 | -1,84% | - |
| 13.10.2020 | 20,93 | 21,12 | 20,69 | 20,94 | -0,95% | - |
| 12.10.2020 | 21,17 | 21,39 | 20,99 | 21,14 | -1,31% | - |
| 09.10.2020 | 21,23 | 21,61 | 21,22 | 21,42 | 1,85% | - |
| 08.10.2020 | 21,39 | 21,66 | 20,63 | 21,03 | 0,17% | - |
| 07.10.2020 | 20,75 | 21,48 | 20,59 | 20,99 | 1,30% | - |
| 06.10.2020 | 21,21 | 21,26 | 0,00 | 20,72 | -2,26% | - |
| 05.10.2020 | 21,22 | 21,22 | 21,18 | 21,20 | 1,44% | - |