47,080€
1,14%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 108,00 | 108,93 | 106,03 | 108,30 | 0,39% | - |
| 06.02.2025 | 114,75 | 115,35 | 107,88 | 107,88 | -5,68% | - |
| 05.02.2025 | 109,58 | 115,25 | 109,00 | 114,38 | 4,21% | - |
| 04.02.2025 | 110,33 | 111,45 | 108,75 | 109,75 | -0,70% | - |
| 03.02.2025 | 109,60 | 111,50 | 108,90 | 110,53 | 0,84% | - |
| 31.01.2025 | 110,38 | 112,25 | 108,68 | 109,60 | -0,27% | - |
| 30.01.2025 | 111,05 | 111,80 | 109,13 | 109,90 | -0,95% | 30,00 |
| 29.01.2025 | 112,55 | 113,93 | 109,13 | 110,95 | -1,53% | - |
| 28.01.2025 | 111,58 | 113,53 | 111,58 | 112,68 | 1,05% | - |
| 27.01.2025 | 110,45 | 113,95 | 109,50 | 111,50 | 0,52% | - |
| 24.01.2025 | 113,88 | 114,18 | 110,33 | 110,93 | -2,97% | 140,00 |
| 23.01.2025 | 111,48 | 115,05 | 109,68 | 114,33 | 2,53% | 44,00 |
| 22.01.2025 | 112,20 | 113,83 | 110,98 | 111,50 | -0,60% | - |
| 21.01.2025 | 114,03 | 114,98 | 111,40 | 112,18 | -1,34% | - |
| 20.01.2025 | 114,45 | 114,60 | 113,53 | 113,70 | -1,02% | - |
| 17.01.2025 | 113,35 | 115,85 | 112,20 | 114,88 | 1,10% | - |
| 16.01.2025 | 116,18 | 116,38 | 111,08 | 113,63 | -2,03% | - |
| 15.01.2025 | 115,50 | 119,43 | 115,13 | 115,98 | 0,52% | - |
| 14.01.2025 | 115,65 | 120,08 | 114,80 | 115,38 | -0,45% | - |
| 13.01.2025 | 121,95 | 125,08 | 113,60 | 115,90 | -4,90% | - |
| 10.01.2025 | 122,58 | 125,33 | 120,53 | 121,88 | -0,43% | - |
| 09.01.2025 | 122,40 | 122,65 | 122,20 | 122,40 | -0,02% | - |
| 08.01.2025 | 120,48 | 124,25 | 119,65 | 122,43 | 1,75% | - |
| 07.01.2025 | 122,90 | 125,70 | 119,25 | 120,33 | -2,33% | - |
| 06.01.2025 | 122,43 | 124,10 | 121,28 | 123,20 | 0,55% | - |
| 03.01.2025 | 120,98 | 123,80 | 120,23 | 122,53 | 1,22% | - |
| 02.01.2025 | 117,55 | 124,05 | 117,23 | 121,05 | 4,94% | - |
| 30.12.2024 | 116,15 | 116,70 | 115,20 | 115,35 | -1,14% | - |
| 27.12.2024 | 118,45 | 118,50 | 115,70 | 116,68 | 0,67% | - |
| 23.12.2024 | 114,45 | 116,60 | 112,93 | 115,90 | 1,58% | - |
| 20.12.2024 | 115,05 | 116,63 | 113,23 | 114,10 | -0,91% | - |
| 19.12.2024 | 115,95 | 118,00 | 113,55 | 115,15 | -0,78% | - |
| 18.12.2024 | 119,30 | 120,18 | 115,35 | 116,05 | -3,23% | - |
| 17.12.2024 | 120,48 | 121,70 | 118,73 | 119,93 | -0,62% | - |
| 16.12.2024 | 117,75 | 122,50 | 117,35 | 120,68 | 2,42% | - |
| 13.12.2024 | 118,95 | 119,18 | 116,13 | 117,83 | -0,95% | - |
| 12.12.2024 | 118,98 | 120,60 | 118,10 | 118,95 | -0,44% | - |
| 11.12.2024 | 120,38 | 122,03 | 118,55 | 119,48 | -0,67% | - |
| 10.12.2024 | 121,55 | 123,15 | 119,58 | 120,28 | -1,66% | - |
| 09.12.2024 | 120,90 | 124,15 | 120,33 | 122,30 | 0,80% | - |
| 06.12.2024 | 119,38 | 122,68 | 117,43 | 121,33 | 1,68% | - |
| 05.12.2024 | 120,23 | 120,93 | 117,25 | 119,33 | -0,85% | 24,00 |
| 04.12.2024 | 120,13 | 121,68 | 118,35 | 120,35 | 0,31% | - |
| 03.12.2024 | 121,88 | 122,18 | 118,88 | 119,98 | -1,48% | - |
| 02.12.2024 | 126,35 | 128,10 | 119,78 | 121,78 | -2,85% | - |
| 29.11.2024 | 130,75 | 131,65 | 125,33 | 125,35 | -4,33% | - |
| 28.11.2024 | 130,90 | 131,08 | 130,77 | 131,02 | 0,29% | - |
| 27.11.2024 | 124,08 | 130,73 | 117,50 | 130,65 | 4,39% | - |
| 26.11.2024 | 109,45 | 125,15 | 107,63 | 125,15 | 14,66% | - |
| 25.11.2024 | 109,60 | 114,48 | 107,80 | 109,15 | -0,48% | 11,00 |
| 22.11.2024 | 105,63 | 110,13 | 105,40 | 109,68 | 4,01% | - |