16,485€
6,18%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,38 | 17,07 | 15,92 | 16,49 | 6,18% | 360,00 |
| 30.09.2025 | 16,00 | 16,47 | 15,45 | 15,53 | -2,45% | 180,00 |
| 29.09.2025 | 15,69 | 16,48 | 15,44 | 15,92 | 2,71% | - |
| 26.09.2025 | 15,28 | 15,71 | 15,04 | 15,50 | 1,94% | 360,00 |
| 25.09.2025 | 15,54 | 15,87 | 15,11 | 15,20 | -0,26% | 180,00 |
| 24.09.2025 | 15,27 | 16,01 | 14,93 | 15,24 | -0,20% | - |
| 23.09.2025 | 16,28 | 16,37 | 15,14 | 15,27 | -3,54% | 720,00 |
| 22.09.2025 | 14,96 | 16,54 | 14,88 | 15,83 | 5,96% | 540,00 |
| 19.09.2025 | 15,63 | 15,89 | 14,82 | 14,94 | 2,12% | 425,00 |
| 18.09.2025 | 14,59 | 15,75 | 14,47 | 14,63 | -0,03% | 1.075,00 |
| 17.09.2025 | 15,32 | 15,46 | 14,43 | 14,64 | -4,50% | 765,00 |
| 16.09.2025 | 14,86 | 15,90 | 14,82 | 15,33 | 3,69% | 60,00 |
| 15.09.2025 | 14,84 | 15,53 | 14,64 | 14,78 | -1,94% | 930,00 |
| 12.09.2025 | 15,22 | 15,53 | 15,04 | 15,07 | -0,87% | - |
| 11.09.2025 | 14,74 | 15,28 | 14,37 | 15,21 | 0,64% | 300,00 |
| 10.09.2025 | 15,05 | 15,26 | 14,92 | 15,11 | 0,96% | - |
| 09.09.2025 | 15,21 | 15,26 | 14,85 | 14,97 | -0,20% | 870,00 |
| 08.09.2025 | 15,96 | 16,31 | 14,84 | 15,00 | -6,02% | 1.377,00 |
| 05.09.2025 | 15,80 | 16,41 | 15,55 | 15,96 | 1,49% | 1.416,00 |
| 04.09.2025 | 16,23 | 16,27 | 15,58 | 15,72 | -2,75% | 540,00 |
| 03.09.2025 | 15,48 | 16,80 | 15,43 | 16,17 | 3,72% | 1.080,00 |
| 02.09.2025 | 15,52 | 16,22 | 15,40 | 15,59 | 1,73% | - |
| 01.09.2025 | 15,49 | 15,60 | 15,32 | 15,32 | 0,26% | - |
| 29.08.2025 | 15,75 | 15,98 | 15,21 | 15,28 | -3,78% | 465,00 |
| 28.08.2025 | 15,55 | 16,37 | 15,51 | 15,88 | 3,12% | 75,00 |
| 27.08.2025 | 15,55 | 15,93 | 15,40 | 15,40 | 0,16% | - |
| 26.08.2025 | 15,57 | 15,89 | 15,09 | 15,38 | -1,19% | 2.400,00 |
| 25.08.2025 | 17,19 | 17,58 | 15,55 | 15,56 | -9,79% | 300,00 |
| 22.08.2025 | 17,21 | 17,34 | 16,57 | 17,25 | -0,17% | 225,00 |
| 21.08.2025 | 17,53 | 17,73 | 16,13 | 17,28 | -2,12% | 225,00 |
| 20.08.2025 | 16,95 | 17,72 | 16,59 | 17,65 | 1,91% | 6.675,00 |
| 19.08.2025 | 18,07 | 18,15 | 17,32 | 17,32 | -3,73% | 1.000,00 |
| 18.08.2025 | 18,85 | 19,22 | 17,93 | 17,99 | -3,54% | - |
| 15.08.2025 | 17,57 | 18,86 | 17,00 | 18,65 | 7,02% | 525,00 |
| 14.08.2025 | 18,49 | 18,53 | 16,80 | 17,43 | 0,04% | 1.025,00 |
| 13.08.2025 | 16,06 | 17,64 | 15,94 | 17,42 | 8,35% | - |
| 12.08.2025 | 15,41 | 16,15 | 15,11 | 16,08 | 3,86% | - |
| 11.08.2025 | 14,92 | 16,59 | 13,77 | 15,48 | -1,09% | - |
| 08.08.2025 | 15,32 | 16,38 | 15,12 | 15,65 | 1,89% | 160,00 |
| 07.08.2025 | 15,50 | 16,52 | 14,76 | 15,36 | 10,22% | - |
| 06.08.2025 | 14,46 | 14,55 | 13,60 | 13,94 | -3,64% | 1.080,00 |
| 05.08.2025 | 14,98 | 15,05 | 14,30 | 14,47 | -2,22% | 860,00 |
| 04.08.2025 | 13,82 | 14,96 | 13,25 | 14,79 | 7,66% | - |
| 01.08.2025 | 14,34 | 14,66 | 13,52 | 13,74 | -4,54% | 3.600,00 |
| 31.07.2025 | 15,09 | 15,55 | 14,13 | 14,39 | -1,80% | 3.190,00 |
| 30.07.2025 | 14,85 | 16,79 | 14,64 | 14,66 | 6,87% | 5.796,00 |
| 29.07.2025 | 18,35 | 18,35 | 13,67 | 13,72 | 14,74% | 5.905,00 |
| 28.07.2025 | 9,90 | 12,11 | 9,73 | 11,95 | 17,73% | 3.150,00 |
| 25.07.2025 | 10,34 | 10,62 | 8,85 | 10,15 | -7,28% | - |
| 24.07.2025 | 11,23 | 11,73 | 8,85 | 10,95 | -3,10% | 50,00 |
| 23.07.2025 | 11,58 | 11,97 | 10,86 | 11,30 | -2,33% | 8.000,00 |
| 22.07.2025 | 10,52 | 12,39 | 10,48 | 11,57 | 1,67% | - |
| 21.07.2025 | 11,79 | 12,22 | 10,21 | 11,38 | -6,01% | 128,00 |
| 18.07.2025 | 15,65 | 16,47 | 11,04 | 12,11 | -36,09% | 375,00 |
| 17.07.2025 | 21,65 | 22,37 | 18,05 | 18,95 | 19,84% | - |
| 16.07.2025 | 15,74 | 16,05 | 15,24 | 15,81 | 0,67% | - |
| 15.07.2025 | 16,50 | 16,85 | 15,67 | 15,70 | -2,25% | 800,00 |
| 14.07.2025 | 15,27 | 16,92 | 15,27 | 16,07 | 3,43% | - |
| 11.07.2025 | 16,26 | 16,40 | 15,36 | 15,53 | -4,42% | - |
| 10.07.2025 | 16,48 | 16,75 | 15,81 | 16,25 | -1,66% | - |
| 09.07.2025 | 16,23 | 16,82 | 15,70 | 16,53 | 1,75% | - |
| 08.07.2025 | 14,92 | 16,56 | 14,80 | 16,24 | 9,77% | - |
| 07.07.2025 | 15,54 | 15,64 | 14,78 | 14,80 | -4,79% | - |
| 04.07.2025 | 15,41 | 15,55 | 15,37 | 15,54 | 0,24% | - |
| 03.07.2025 | 15,45 | 15,87 | 15,33 | 15,50 | 0,55% | - |
| 02.07.2025 | 15,13 | 15,59 | 15,01 | 15,42 | 2,72% | 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% | - |