15,323€
4,06%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 15,13 | 15,50 | 15,01 | 15,36 | 2,32% | 10,00 |
| 01.07.2025 | 14,56 | 15,81 | 14,32 | 15,01 | 3,42% | 2.000,00 |
| 30.06.2025 | 14,73 | 14,89 | 14,44 | 14,51 | -0,68% | - |
| 27.06.2025 | 14,88 | 15,11 | 14,51 | 14,61 | -0,65% | - |
| 26.06.2025 | 15,05 | 15,40 | 14,46 | 14,71 | -1,54% | - |
| 25.06.2025 | 16,30 | 16,51 | 14,61 | 14,94 | -8,86% | - |
| 24.06.2025 | 16,66 | 16,75 | 16,08 | 16,39 | 0,63% | - |
| 23.06.2025 | 17,40 | 17,48 | 16,20 | 16,29 | -6,69% | 300,00 |
| 20.06.2025 | 17,89 | 18,41 | 17,10 | 17,46 | -1,86% | - |
| 19.06.2025 | 17,99 | 17,99 | 17,64 | 17,79 | -1,68% | - |
| 18.06.2025 | 18,70 | 19,22 | 17,88 | 18,09 | -3,52% | - |
| 17.06.2025 | 18,03 | 19,87 | 17,82 | 18,75 | 3,48% | - |
| 16.06.2025 | 24,43 | 24,43 | 15,78 | 18,12 | -42,15% | - |
| 13.06.2025 | 31,84 | 33,98 | 31,00 | 31,32 | -2,79% | - |
| 12.06.2025 | 32,71 | 32,97 | 31,78 | 32,22 | -2,20% | - |
| 11.06.2025 | 34,18 | 34,70 | 32,89 | 32,95 | -3,67% | - |
| 10.06.2025 | 35,12 | 35,77 | 34,10 | 34,20 | -1,53% | - |
| 09.06.2025 | 38,12 | 38,75 | 34,54 | 34,73 | -7,96% | - |
| 06.06.2025 | 34,86 | 38,18 | 34,77 | 37,74 | 10,37% | - |
| 05.06.2025 | 34,38 | 35,37 | 32,99 | 34,19 | -1,34% | - |
| 04.06.2025 | 34,21 | 35,26 | 33,86 | 34,66 | 1,40% | - |
| 03.06.2025 | 32,94 | 34,42 | 32,63 | 34,18 | 3,62% | - |
| 02.06.2025 | 32,71 | 34,26 | 32,41 | 32,98 | -0,47% | - |
| 30.05.2025 | 34,00 | 34,27 | 32,57 | 33,14 | -2,44% | - |
| 29.05.2025 | 33,84 | 34,15 | 32,49 | 33,97 | 3,02% | - |
| 28.05.2025 | 33,89 | 34,76 | 32,70 | 32,97 | -2,59% | - |
| 27.05.2025 | 33,87 | 34,92 | 33,31 | 33,85 | -0,15% | - |
| 26.05.2025 | 33,75 | 33,94 | 33,75 | 33,90 | 1,65% | - |
| 23.05.2025 | 34,36 | 34,60 | 33,10 | 33,35 | -3,05% | - |
| 22.05.2025 | 35,35 | 36,07 | 34,20 | 34,40 | -2,77% | 2.000,00 |
| 21.05.2025 | 35,13 | 39,06 | 34,70 | 35,38 | -0,24% | - |
| 20.05.2025 | 33,50 | 36,07 | 33,00 | 35,46 | 5,04% | - |
| 19.05.2025 | 31,96 | 34,19 | 31,37 | 33,76 | 3,29% | - |
| 16.05.2025 | 31,31 | 32,93 | 31,29 | 32,69 | 3,75% | - |
| 15.05.2025 | 31,85 | 32,39 | 30,53 | 31,51 | -1,64% | - |
| 14.05.2025 | 32,60 | 33,39 | 31,76 | 32,03 | -0,97% | 50,00 |
| 13.05.2025 | 32,98 | 33,42 | 31,28 | 32,35 | -1,33% | - |
| 12.05.2025 | 32,87 | 35,25 | 32,68 | 32,78 | 1,72% | - |
| 09.05.2025 | 32,76 | 35,21 | 31,90 | 32,23 | -0,86% | 790,00 |
| 08.05.2025 | 32,88 | 33,86 | 31,39 | 32,51 | 0,14% | - |
| 07.05.2025 | 32,81 | 35,51 | 31,75 | 32,46 | -20,88% | - |
| 06.05.2025 | 56,11 | 56,27 | 40,87 | 41,03 | -27,13% | - |
| 05.05.2025 | 55,71 | 57,32 | 55,65 | 56,30 | 0,16% | - |
| 02.05.2025 | 55,52 | 56,57 | 54,85 | 56,21 | 2,11% | 1.000,00 |
| 30.04.2025 | 53,93 | 55,26 | 52,06 | 55,05 | 2,92% | - |
| 29.04.2025 | 54,05 | 54,70 | 53,06 | 53,49 | -0,74% | - |
| 28.04.2025 | 53,24 | 54,95 | 52,36 | 53,89 | 1,32% | - |
| 25.04.2025 | 54,52 | 54,70 | 52,73 | 53,19 | -1,95% | 170,00 |
| 24.04.2025 | 52,27 | 54,41 | 51,48 | 54,25 | 3,29% | - |
| 23.04.2025 | 52,64 | 55,13 | 52,00 | 52,52 | 1,14% | - |
| 22.04.2025 | 47,83 | 51,94 | 47,83 | 51,93 | 9,77% | - |
| 17.04.2025 | 47,88 | 48,79 | 46,84 | 47,31 | -0,07% | 2.000,00 |
| 16.04.2025 | 47,43 | 48,50 | 46,47 | 47,35 | -1,85% | 500,00 |
| 15.04.2025 | 47,97 | 49,98 | 47,18 | 48,24 | 0,30% | - |
| 14.04.2025 | 45,05 | 48,10 | 44,95 | 48,09 | 6,97% | - |
| 11.04.2025 | 45,02 | 45,77 | 43,25 | 44,96 | 0,25% | - |
| 10.04.2025 | 50,81 | 54,50 | 44,53 | 44,85 | -11,76% | - |
| 09.04.2025 | 43,74 | 52,58 | 42,44 | 50,82 | 12,96% | - |
| 08.04.2025 | 48,36 | 50,38 | 44,66 | 44,99 | -6,24% | 100,00 |
| 07.04.2025 | 48,03 | 50,24 | 46,08 | 47,99 | -3,50% | - |
| 04.04.2025 | 52,81 | 53,81 | 49,57 | 49,73 | -6,44% | - |
| 03.04.2025 | 57,06 | 57,06 | 50,35 | 53,15 | -7,65% | - |
| 02.04.2025 | 57,28 | 59,14 | 56,27 | 57,55 | 0,38% | 350,00 |
| 01.04.2025 | 58,86 | 60,84 | 57,03 | 57,33 | -2,81% | - |
| 31.03.2025 | 65,33 | 65,34 | 57,65 | 58,99 | -10,23% | 75,00 |
| 28.03.2025 | 66,47 | 66,77 | 64,35 | 65,71 | -1,56% | - |
| 27.03.2025 | 68,26 | 68,40 | 66,03 | 66,75 | -2,24% | - |
| 26.03.2025 | 68,43 | 69,11 | 65,89 | 68,28 | -0,23% | - |
| 25.03.2025 | 70,33 | 70,59 | 66,81 | 68,44 | -1,91% | - |
| 24.03.2025 | 68,81 | 71,10 | 68,75 | 69,77 | 1,99% | - |
| 21.03.2025 | 68,04 | 69,50 | 67,25 | 68,41 | 0,41% | 40,00 |
| 20.03.2025 | 73,17 | 74,37 | 67,34 | 68,13 | -5,79% | - |
| 19.03.2025 | 67,51 | 74,46 | 67,34 | 72,32 | 8,18% | 125,00 |
| 18.03.2025 | 92,65 | 92,71 | 64,75 | 66,85 | -26,83% | - |
| 17.03.2025 | 88,95 | 94,68 | 88,11 | 91,36 | 2,35% | - |
| 14.03.2025 | 91,07 | 91,91 | 88,19 | 89,26 | -0,40% | - |
| 13.03.2025 | 91,64 | 93,46 | 89,51 | 89,62 | -5,82% | - |
| 12.03.2025 | 92,43 | 95,16 | 90,76 | 95,16 | 3,85% | - |
| 11.03.2025 | 91,52 | 93,01 | 89,67 | 91,63 | -3,94% | - |
| 10.03.2025 | 94,75 | 95,50 | 91,40 | 95,39 | 0,45% | - |
| 07.03.2025 | 97,52 | 97,86 | 94,15 | 94,96 | -2,95% | - |
| 06.03.2025 | 99,59 | 99,74 | 96,70 | 97,85 | -1,95% | - |
| 05.03.2025 | 97,26 | 100,00 | 95,53 | 99,80 | 2,87% | - |
| 04.03.2025 | 96,74 | 97,68 | 94,01 | 97,02 | 0,45% | - |
| 03.03.2025 | 102,20 | 103,38 | 95,36 | 96,59 | -6,11% | - |
| 28.02.2025 | 99,13 | 104,18 | 99,10 | 102,88 | 3,85% | - |
| 27.02.2025 | 100,50 | 105,25 | 97,54 | 99,06 | -2,91% | - |
| 26.02.2025 | 102,13 | 104,50 | 101,70 | 102,03 | 0,32% | 70,00 |
| 25.02.2025 | 100,80 | 103,35 | 98,51 | 101,70 | 0,87% | - |
| 24.02.2025 | 101,68 | 103,58 | 100,51 | 100,83 | -0,71% | - |
| 21.02.2025 | 102,95 | 104,78 | 101,45 | 101,55 | -1,60% | - |
| 20.02.2025 | 102,55 | 104,88 | 100,55 | 103,20 | 0,46% | - |
| 19.02.2025 | 100,83 | 103,43 | 100,37 | 102,73 | 1,91% | - |
| 18.02.2025 | 103,48 | 103,48 | 97,42 | 100,80 | -2,37% | - |
| 17.02.2025 | 103,00 | 103,33 | 102,90 | 103,25 | 0,36% | - |
| 14.02.2025 | 104,80 | 105,93 | 102,38 | 102,88 | -1,58% | - |
| 13.02.2025 | 105,45 | 107,63 | 103,20 | 104,53 | -1,06% | - |
| 12.02.2025 | 105,85 | 106,80 | 103,60 | 105,65 | -0,19% | - |
| 11.02.2025 | 109,15 | 109,33 | 105,73 | 105,85 | -3,22% | - |
| 10.02.2025 | 108,48 | 111,20 | 107,28 | 109,38 | 0,99% | - |