16,010€
1,72%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,84 | 16,08 | 15,41 | 16,01 | 1,30% | 24.975,00 |
| 19.02.2026 | 15,59 | 15,87 | 15,37 | 15,81 | 1,31% | - |
| 18.02.2026 | 15,14 | 15,70 | 14,97 | 15,60 | 3,46% | 2.224,00 |
| 17.02.2026 | 15,00 | 15,19 | 14,79 | 15,08 | 0,52% | - |
| 16.02.2026 | 15,03 | 15,09 | 14,96 | 15,00 | 0,13% | - |
| 13.02.2026 | 14,62 | 15,30 | 14,62 | 14,98 | 2,32% | - |
| 12.02.2026 | 15,18 | 15,32 | 14,54 | 14,64 | -3,24% | - |
| 11.02.2026 | 15,41 | 15,52 | 14,72 | 15,13 | -1,80% | 24.000,00 |
| 10.02.2026 | 15,36 | 15,69 | 15,19 | 15,41 | 0,25% | - |
| 09.02.2026 | 15,72 | 15,83 | 15,05 | 15,37 | -1,85% | 250,00 |
| 06.02.2026 | 14,57 | 15,76 | 14,56 | 15,66 | 8,26% | - |
| 05.02.2026 | 16,94 | 16,95 | 14,35 | 14,46 | -13,54% | - |
| 04.02.2026 | 17,21 | 17,52 | 16,72 | 16,73 | -2,23% | - |
| 03.02.2026 | 17,49 | 17,99 | 16,88 | 17,11 | -2,63% | - |
| 02.02.2026 | 17,01 | 17,80 | 16,57 | 17,57 | 2,50% | - |
| 30.01.2026 | 17,63 | 17,92 | 17,04 | 17,14 | -3,39% | - |
| 29.01.2026 | 17,80 | 18,24 | 17,44 | 17,75 | -0,56% | - |
| 28.01.2026 | 18,52 | 18,67 | 17,81 | 17,85 | -3,14% | - |
| 27.01.2026 | 19,04 | 19,39 | 18,34 | 18,42 | -3,95% | - |
| 26.01.2026 | 19,84 | 20,71 | 17,98 | 19,18 | 7,78% | 11.140,00 |
| 23.01.2026 | 18,33 | 19,22 | 17,80 | 17,80 | -3,34% | - |
| 22.01.2026 | 18,25 | 18,57 | 17,97 | 18,41 | 0,67% | - |
| 21.01.2026 | 17,97 | 18,71 | 17,69 | 18,29 | 2,17% | - |
| 20.01.2026 | 17,95 | 18,08 | 17,21 | 17,90 | 1,66% | 100.540,00 |
| 19.01.2026 | 18,03 | 18,08 | 17,57 | 17,61 | -3,32% | - |
| 16.01.2026 | 18,40 | 18,53 | 17,95 | 18,21 | -0,83% | - |
| 15.01.2026 | 19,26 | 19,50 | 18,10 | 18,37 | -6,36% | - |
| 14.01.2026 | 18,38 | 19,72 | 17,97 | 19,61 | 6,54% | - |
| 13.01.2026 | 18,11 | 18,84 | 18,11 | 18,41 | 1,56% | - |
| 12.01.2026 | 20,00 | 20,53 | 17,34 | 18,13 | -11,15% | 4.000,00 |
| 09.01.2026 | 19,88 | 20,54 | 19,64 | 20,40 | 3,11% | - |
| 08.01.2026 | 19,90 | 20,67 | 19,55 | 19,79 | -1,47% | 4.680,00 |
| 07.01.2026 | 19,20 | 20,63 | 18,72 | 20,08 | 5,43% | 3.213,00 |
| 06.01.2026 | 17,97 | 19,24 | 17,93 | 19,05 | 5,95% | - |
| 05.01.2026 | 18,24 | 18,81 | 17,81 | 17,98 | -0,99% | 1.020,00 |
| 02.01.2026 | 18,24 | 18,75 | 18,10 | 18,16 | -0,33% | - |
| 30.12.2025 | 18,44 | 18,65 | 18,22 | 18,22 | -1,13% | - |
| 29.12.2025 | 18,73 | 18,76 | 18,10 | 18,42 | 0,05% | - |
| 23.12.2025 | 18,02 | 19,13 | 17,76 | 18,41 | 1,98% | - |
| 22.12.2025 | 17,98 | 18,32 | 17,72 | 18,06 | -0,71% | - |
| 19.12.2025 | 17,33 | 18,33 | 17,31 | 18,19 | 4,69% | 100,00 |
| 18.12.2025 | 17,92 | 18,49 | 17,15 | 17,37 | -3,50% | - |
| 17.12.2025 | 19,01 | 19,35 | 17,98 | 18,00 | -5,38% | - |
| 16.12.2025 | 18,18 | 19,52 | 17,96 | 19,02 | 5,22% | - |
| 15.12.2025 | 18,37 | 19,06 | 17,79 | 18,08 | -1,59% | 40,00 |
| 12.12.2025 | 18,48 | 18,62 | 18,01 | 18,37 | -0,89% | - |
| 11.12.2025 | 18,90 | 19,07 | 16,14 | 18,54 | -4,12% | - |
| 10.12.2025 | 19,06 | 19,51 | 18,72 | 19,34 | 1,26% | 56,00 |
| 09.12.2025 | 18,77 | 19,63 | 18,72 | 19,10 | 0,86% | - |
| 08.12.2025 | 19,08 | 19,53 | 18,42 | 18,93 | -1,60% | - |
| 05.12.2025 | 19,50 | 19,79 | 18,85 | 19,24 | 5,11% | 200,00 |
| 04.12.2025 | 18,67 | 19,72 | 18,31 | 18,31 | -2,27% | 30,00 |
| 03.12.2025 | 17,55 | 18,83 | 16,46 | 18,73 | 7,80% | 470,00 |
| 02.12.2025 | 16,97 | 17,66 | 16,70 | 17,38 | -0,20% | 150,00 |
| 01.12.2025 | 18,29 | 18,29 | 17,26 | 17,41 | -3,63% | - |
| 28.11.2025 | 18,10 | 18,56 | 17,90 | 18,07 | -0,15% | - |
| 27.11.2025 | 17,95 | 18,10 | 17,92 | 18,09 | -0,47% | - |
| 26.11.2025 | 16,76 | 18,19 | 16,70 | 18,18 | 9,44% | - |
| 25.11.2025 | 16,38 | 17,24 | 16,19 | 16,61 | 2,50% | - |
| 24.11.2025 | 15,26 | 16,61 | 15,07 | 16,21 | 7,35% | - |
| 21.11.2025 | 14,30 | 15,23 | 14,16 | 15,10 | 4,10% | - |
| 20.11.2025 | 14,64 | 15,26 | 14,15 | 14,50 | -2,98% | 30,00 |
| 19.11.2025 | 15,12 | 15,15 | 13,81 | 14,95 | 0,40% | 37,00 |
| 18.11.2025 | 14,98 | 15,34 | 14,59 | 14,89 | -4,95% | 1.113,00 |
| 17.11.2025 | 16,19 | 16,35 | 15,01 | 15,66 | 2,12% | 105,00 |
| 14.11.2025 | 15,24 | 17,36 | 14,72 | 15,34 | -2,48% | 75,00 |
| 13.11.2025 | 15,48 | 15,77 | 15,05 | 15,73 | 2,91% | 1.230,00 |
| 12.11.2025 | 15,60 | 16,11 | 15,15 | 15,28 | -1,89% | 300,00 |
| 11.11.2025 | 14,94 | 15,82 | 14,61 | 15,58 | 4,22% | 440,00 |
| 10.11.2025 | 15,23 | 15,67 | 14,93 | 14,95 | -0,81% | - |
| 07.11.2025 | 15,28 | 15,53 | 14,29 | 15,07 | -0,81% | - |
| 06.11.2025 | 15,97 | 16,24 | 15,08 | 15,19 | -6,38% | 120,00 |
| 05.11.2025 | 14,35 | 16,37 | 14,24 | 16,23 | 14,42% | 1.250,00 |
| 04.11.2025 | 13,07 | 15,49 | 12,34 | 14,18 | -28,49% | 3.139,00 |
| 03.11.2025 | 20,90 | 21,60 | 19,70 | 19,83 | -4,89% | 60,00 |
| 31.10.2025 | 20,12 | 21,25 | 19,95 | 20,85 | 2,36% | - |
| 30.10.2025 | 20,18 | 20,37 | 19,72 | 20,37 | -0,29% | - |
| 29.10.2025 | 20,82 | 21,00 | 19,95 | 20,43 | -0,73% | 275,00 |
| 28.10.2025 | 20,15 | 20,90 | 19,99 | 20,58 | 2,13% | - |
| 27.10.2025 | 20,16 | 20,84 | 19,84 | 20,15 | 2,05% | - |
| 24.10.2025 | 18,88 | 20,19 | 18,68 | 19,75 | 4,53% | 1.040,00 |
| 23.10.2025 | 19,45 | 19,91 | 18,34 | 18,89 | -2,70% | 570,00 |
| 22.10.2025 | 20,20 | 20,43 | 19,19 | 19,42 | -2,83% | 720,00 |
| 21.10.2025 | 19,87 | 20,29 | 19,62 | 19,98 | 0,60% | - |
| 20.10.2025 | 19,42 | 20,38 | 19,35 | 19,86 | 5,13% | 600,00 |
| 17.10.2025 | 19,75 | 19,77 | 18,79 | 18,89 | -5,47% | 150,00 |
| 16.10.2025 | 19,12 | 20,45 | 19,07 | 19,98 | 5,31% | - |
| 15.10.2025 | 18,52 | 19,13 | 18,50 | 18,98 | 3,21% | 1.950,00 |
| 14.10.2025 | 18,82 | 18,89 | 18,10 | 18,39 | -3,19% | 500,00 |
| 13.10.2025 | 19,30 | 19,74 | 18,60 | 18,99 | -0,73% | - |
| 10.10.2025 | 20,23 | 20,30 | 19,01 | 19,13 | -5,79% | 20,00 |
| 09.10.2025 | 19,93 | 20,91 | 19,89 | 20,31 | 1,05% | - |
| 08.10.2025 | 21,47 | 21,76 | 19,44 | 20,10 | 0,93% | - |
| 07.10.2025 | 19,99 | 20,46 | 19,33 | 19,91 | -0,15% | - |
| 06.10.2025 | 19,52 | 21,23 | 19,07 | 19,94 | 4,32% | 125,00 |
| 03.10.2025 | 19,16 | 19,93 | 18,55 | 19,12 | 0,84% | 660,00 |
| 02.10.2025 | 16,53 | 19,96 | 16,39 | 18,96 | 14,98% | - |
| 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% | - |