104,600€
4,08%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 105,53 | 108,50 | 103,30 | 105,45 | 0,24% | - |
| 20.11.2024 | 100,98 | 118,63 | 100,85 | 105,20 | 4,52% | - |
| 19.11.2024 | 98,85 | 101,00 | 97,76 | 100,65 | 1,82% | - |
| 18.11.2024 | 99,23 | 100,14 | 96,59 | 98,85 | -0,51% | - |
| 15.11.2024 | 102,98 | 103,78 | 97,29 | 99,36 | -4,19% | - |
| 14.11.2024 | 106,53 | 107,93 | 103,68 | 103,70 | -2,61% | - |
| 13.11.2024 | 107,38 | 109,83 | 105,63 | 106,48 | -1,05% | - |
| 12.11.2024 | 110,73 | 112,40 | 107,48 | 107,60 | -2,67% | - |
| 11.11.2024 | 112,20 | 115,15 | 110,23 | 110,55 | -2,58% | - |
| 08.11.2024 | 111,20 | 113,70 | 108,35 | 113,48 | 1,82% | - |
| 07.11.2024 | 117,10 | 123,60 | 108,93 | 111,45 | -6,58% | - |
| 06.11.2024 | 118,45 | 120,55 | 114,43 | 119,30 | 4,28% | - |
| 05.11.2024 | 112,75 | 114,95 | 111,00 | 114,40 | 1,06% | - |
| 04.11.2024 | 113,15 | 114,15 | 110,73 | 113,20 | -0,46% | - |
| 01.11.2024 | 115,98 | 117,90 | 113,23 | 113,73 | -2,36% | - |
| 31.10.2024 | 117,30 | 118,60 | 114,45 | 116,48 | -1,48% | - |
| 30.10.2024 | 120,28 | 120,48 | 114,15 | 118,23 | -1,23% | - |
| 29.10.2024 | 120,50 | 122,03 | 119,60 | 119,70 | 0,15% | - |
| 28.10.2024 | 121,55 | 122,73 | 119,18 | 119,53 | -1,65% | - |
| 25.10.2024 | 121,93 | 123,35 | 121,40 | 121,53 | -0,35% | - |
| 24.10.2024 | 120,23 | 122,98 | 119,83 | 121,95 | 1,27% | - |
| 23.10.2024 | 118,53 | 121,00 | 117,33 | 120,43 | 1,22% | - |
| 22.10.2024 | 117,45 | 119,05 | 116,68 | 118,98 | 1,04% | - |
| 21.10.2024 | 116,98 | 119,23 | 116,70 | 117,75 | 0,66% | - |
| 18.10.2024 | 114,58 | 119,85 | 114,35 | 116,98 | 1,94% | - |
| 17.10.2024 | 115,90 | 117,73 | 114,73 | 114,75 | -1,08% | - |
| 16.10.2024 | 113,63 | 116,33 | 112,25 | 116,00 | 2,05% | - |
| 15.10.2024 | 114,30 | 114,88 | 112,93 | 113,68 | -0,35% | - |
| 14.10.2024 | 113,98 | 114,68 | 112,38 | 114,08 | 0,11% | - |
| 11.10.2024 | 111,90 | 115,08 | 111,55 | 113,95 | 1,79% | - |
| 10.10.2024 | 107,73 | 114,25 | 107,68 | 111,95 | 3,80% | - |
| 09.10.2024 | 108,98 | 109,78 | 105,88 | 107,85 | -1,08% | - |
| 08.10.2024 | 107,25 | 110,13 | 107,03 | 109,03 | 1,56% | - |
| 07.10.2024 | 109,68 | 109,83 | 105,93 | 107,35 | -2,12% | - |
| 04.10.2024 | 107,78 | 111,13 | 107,68 | 109,68 | 1,65% | - |
| 03.10.2024 | 110,93 | 110,95 | 107,43 | 107,90 | -2,73% | - |
| 02.10.2024 | 110,23 | 112,30 | 108,30 | 110,93 | 0,36% | - |
| 01.10.2024 | 111,50 | 114,03 | 109,80 | 110,53 | -1,54% | - |
| 30.09.2024 | 111,48 | 114,70 | 111,10 | 112,25 | 0,65% | 174,00 |
| 27.09.2024 | 111,93 | 112,30 | 110,60 | 111,53 | -0,16% | - |
| 26.09.2024 | 112,15 | 112,78 | 110,73 | 111,70 | -0,29% | - |
| 25.09.2024 | 111,73 | 113,03 | 110,38 | 112,03 | -0,29% | - |
| 24.09.2024 | 112,45 | 112,80 | 110,38 | 112,35 | 0,09% | - |
| 23.09.2024 | 114,10 | 114,95 | 112,10 | 112,25 | -1,49% | - |
| 20.09.2024 | 113,80 | 115,33 | 111,95 | 113,95 | 0,13% | - |
| 19.09.2024 | 113,03 | 115,58 | 112,80 | 113,80 | 1,07% | - |
| 18.09.2024 | 113,18 | 114,95 | 111,03 | 112,60 | -0,44% | - |
| 17.09.2024 | 111,70 | 114,60 | 111,68 | 113,10 | 1,23% | - |
| 16.09.2024 | 112,28 | 113,90 | 111,33 | 111,73 | -0,71% | - |
| 13.09.2024 | 113,05 | 113,63 | 108,73 | 112,53 | -0,62% | - |
| 12.09.2024 | 116,80 | 117,00 | 112,58 | 113,23 | -2,85% | - |
| 11.09.2024 | 114,45 | 116,68 | 113,55 | 116,55 | 1,19% | - |
| 10.09.2024 | 115,45 | 117,38 | 113,00 | 115,18 | -0,50% | - |
| 09.09.2024 | 116,73 | 118,65 | 115,30 | 115,75 | -0,54% | - |
| 06.09.2024 | 120,43 | 123,25 | 114,28 | 116,38 | -3,44% | - |
| 05.09.2024 | 121,58 | 121,95 | 119,95 | 120,53 | -0,95% | 70,00 |
| 04.09.2024 | 121,78 | 122,18 | 119,90 | 121,68 | -0,57% | - |
| 03.09.2024 | 122,30 | 125,28 | 121,38 | 122,38 | -0,02% | - |
| 02.09.2024 | 122,85 | 122,85 | 122,05 | 122,40 | -0,39% | - |
| 30.08.2024 | 124,05 | 125,55 | 121,65 | 122,88 | -0,59% | - |
| 29.08.2024 | 124,45 | 126,48 | 123,58 | 123,60 | -1,14% | 120,00 |
| 28.08.2024 | 126,20 | 126,78 | 124,10 | 125,03 | -0,60% | - |
| 27.08.2024 | 125,65 | 126,33 | 123,60 | 125,78 | -0,04% | - |
| 26.08.2024 | 125,68 | 126,95 | 124,98 | 125,83 | 0,20% | - |
| 23.08.2024 | 127,35 | 129,10 | 125,50 | 125,58 | -1,41% | - |
| 22.08.2024 | 128,80 | 129,83 | 125,90 | 127,38 | -0,97% | 300,00 |
| 21.08.2024 | 126,55 | 129,02 | 126,43 | 128,63 | 1,78% | - |
| 20.08.2024 | 123,95 | 128,98 | 123,20 | 126,38 | 1,96% | - |
| 19.08.2024 | 120,83 | 123,95 | 119,15 | 123,95 | 2,37% | - |
| 16.08.2024 | 121,68 | 122,45 | 120,25 | 121,08 | -0,37% | - |
| 15.08.2024 | 121,15 | 123,53 | 120,28 | 121,53 | 0,58% | - |
| 14.08.2024 | 121,53 | 121,58 | 118,23 | 120,83 | -0,39% | - |
| 13.08.2024 | 117,25 | 122,05 | 117,18 | 121,30 | 3,90% | - |
| 12.08.2024 | 116,60 | 118,13 | 114,40 | 116,75 | 1,85% | - |
| 09.08.2024 | 124,70 | 125,40 | 113,23 | 114,63 | -8,17% | - |
| 08.08.2024 | 115,03 | 126,25 | 114,63 | 124,83 | -2,67% | 33,00 |
| 07.08.2024 | 132,35 | 132,73 | 128,15 | 128,25 | -1,86% | - |
| 06.08.2024 | 129,75 | 132,33 | 129,00 | 130,68 | 1,77% | - |
| 05.08.2024 | 130,40 | 130,83 | 123,88 | 128,40 | -2,75% | - |
| 02.08.2024 | 132,50 | 132,68 | 128,43 | 132,02 | -1,10% | - |
| 01.08.2024 | 131,63 | 134,15 | 130,00 | 133,50 | 1,58% | - |
| 31.07.2024 | 132,25 | 133,25 | 130,15 | 131,43 | -0,62% | - |
| 30.07.2024 | 135,00 | 135,35 | 132,15 | 132,25 | -2,02% | - |
| 29.07.2024 | 133,35 | 138,98 | 133,10 | 134,98 | 1,58% | 21,00 |
| 26.07.2024 | 136,33 | 136,75 | 132,13 | 132,88 | -2,32% | - |
| 25.07.2024 | 134,75 | 138,38 | 134,50 | 136,02 | 0,95% | - |
| 24.07.2024 | 135,80 | 136,23 | 133,63 | 134,75 | -0,94% | - |
| 23.07.2024 | 134,25 | 137,73 | 133,85 | 136,02 | 1,19% | - |
| 22.07.2024 | 133,75 | 135,38 | 132,35 | 134,43 | 0,34% | - |
| 19.07.2024 | 132,13 | 135,25 | 131,38 | 133,98 | 1,59% | - |
| 18.07.2024 | 134,55 | 135,77 | 131,52 | 131,88 | -1,81% | - |
| 17.07.2024 | 135,95 | 136,58 | 132,10 | 134,30 | -1,74% | - |
| 16.07.2024 | 139,70 | 141,08 | 135,77 | 136,68 | -2,39% | - |
| 15.07.2024 | 139,93 | 141,05 | 138,10 | 140,02 | 0,39% | - |
| 12.07.2024 | 140,23 | 140,95 | 137,52 | 139,48 | -0,34% | - |
| 11.07.2024 | 137,73 | 140,75 | 136,85 | 139,95 | 1,60% | - |
| 10.07.2024 | 138,83 | 140,88 | 137,38 | 137,75 | -0,83% | - |
| 09.07.2024 | 140,08 | 141,13 | 137,10 | 138,90 | -0,75% | - |
| 08.07.2024 | 139,88 | 142,70 | 138,80 | 139,95 | -0,02% | 16,00 |
| 05.07.2024 | 141,30 | 141,85 | 139,52 | 139,98 | -0,96% | - |