16,140€
-1,71%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 16,44 | 16,89 | 15,98 | 16,14 | -1,71% | 1.250,00 |
| 20.08.2026 | 16,77 | 17,04 | 15,91 | 16,42 | -2,78% | - |
| 19.08.2026 | 15,53 | 17,25 | 15,36 | 16,89 | 8,41% | - |
| 18.08.2026 | 15,68 | 15,79 | 15,44 | 15,58 | -0,89% | 5.100,00 |
| 17.08.2026 | 15,62 | 15,80 | 15,29 | 15,72 | 0,38% | - |
| 14.08.2026 | 15,97 | 15,97 | 15,30 | 15,66 | -2,00% | 1.150,00 |
| 13.08.2026 | 15,95 | 16,23 | 15,67 | 15,98 | 0,13% | - |
| 12.08.2026 | 15,77 | 16,04 | 15,46 | 15,96 | 1,08% | - |
| 11.08.2026 | 14,85 | 15,82 | 14,78 | 15,79 | 5,97% | - |
| 10.08.2026 | 14,61 | 14,92 | 14,18 | 14,90 | 2,69% | - |
| 07.08.2026 | 14,53 | 14,91 | 14,25 | 14,51 | -0,41% | - |
| 06.08.2026 | 13,90 | 14,90 | 13,89 | 14,57 | 5,73% | - |
| 05.08.2026 | 14,25 | 14,51 | 13,70 | 13,78 | -3,03% | 4.600,00 |
| 04.08.2026 | 13,78 | 14,27 | 13,57 | 14,21 | 2,97% | - |
| 03.08.2026 | 12,99 | 13,81 | 12,81 | 13,80 | 7,14% | 900,00 |
| 31.07.2026 | 13,58 | 13,72 | 12,87 | 12,88 | -4,59% | - |
| 30.07.2026 | 13,67 | 13,80 | 13,08 | 13,50 | -0,52% | - |
| 29.07.2026 | 13,49 | 13,86 | 13,24 | 13,57 | 0,07% | 1.200,00 |
| 28.07.2026 | 13,98 | 14,11 | 13,23 | 13,56 | -3,14% | - |
| 27.07.2026 | 13,86 | 14,83 | 13,84 | 14,00 | 1,30% | - |
| 24.07.2026 | 13,96 | 14,22 | 13,62 | 13,82 | -1,00% | 3.100,00 |
| 23.07.2026 | 13,88 | 14,08 | 13,57 | 13,96 | 0,58% | - |
| 22.07.2026 | 14,24 | 14,35 | 13,86 | 13,88 | -2,39% | - |
| 21.07.2026 | 14,87 | 15,08 | 14,06 | 14,22 | -3,92% | 7.400,00 |
| 20.07.2026 | 15,11 | 15,46 | 14,75 | 14,80 | -1,60% | - |
| 17.07.2026 | 14,96 | 15,44 | 14,61 | 15,04 | -0,20% | - |
| 16.07.2026 | 15,38 | 15,57 | 15,05 | 15,07 | -1,89% | - |
| 15.07.2026 | 15,75 | 15,99 | 14,88 | 15,36 | -3,03% | - |
| 14.07.2026 | 16,50 | 16,56 | 15,72 | 15,84 | -4,23% | - |
| 13.07.2026 | 16,57 | 16,94 | 16,24 | 16,54 | -0,36% | - |
| 10.07.2026 | 17,84 | 17,94 | 16,35 | 16,60 | -7,57% | - |
| 09.07.2026 | 17,99 | 18,25 | 17,56 | 17,96 | 1,35% | - |
| 08.07.2026 | 17,28 | 17,80 | 16,83 | 17,72 | 2,25% | - |
| 07.07.2026 | 16,78 | 17,39 | 16,31 | 17,33 | 3,34% | - |
| 06.07.2026 | 16,83 | 17,17 | 16,42 | 16,77 | -0,59% | - |
| 03.07.2026 | 16,82 | 16,88 | 16,74 | 16,87 | 0,00% | - |
| 02.07.2026 | 16,09 | 17,04 | 15,83 | 16,87 | 5,50% | 600,00 |
| 01.07.2026 | 15,70 | 16,18 | 15,34 | 15,99 | 1,59% | - |
| 30.06.2026 | 14,96 | 15,93 | 14,87 | 15,74 | 5,71% | - |
| 29.06.2026 | 14,74 | 15,23 | 14,38 | 14,89 | 0,61% | - |
| 26.06.2026 | 14,12 | 14,86 | 13,85 | 14,80 | 5,04% | - |
| 25.06.2026 | 14,74 | 14,87 | 14,02 | 14,09 | -4,21% | - |
| 24.06.2026 | 15,18 | 15,36 | 14,71 | 14,71 | -3,03% | - |
| 23.06.2026 | 15,41 | 15,61 | 15,11 | 15,17 | -1,81% | - |
| 22.06.2026 | 15,27 | 15,90 | 15,10 | 15,45 | 2,45% | - |
| 19.06.2026 | 15,30 | 15,32 | 15,08 | 15,08 | -0,92% | - |
| 18.06.2026 | 14,67 | 15,69 | 14,66 | 15,22 | 3,19% | 3.780,00 |
| 17.06.2026 | 13,56 | 15,46 | 13,50 | 14,75 | 8,46% | - |
| 16.06.2026 | 13,62 | 13,77 | 13,26 | 13,60 | 0,37% | - |
| 15.06.2026 | 13,31 | 13,88 | 13,31 | 13,55 | 2,42% | - |
| 12.06.2026 | 13,09 | 13,45 | 12,98 | 13,23 | 2,08% | - |
| 11.06.2026 | 13,09 | 13,38 | 12,74 | 12,96 | -1,07% | - |
| 10.06.2026 | 13,74 | 13,87 | 13,02 | 13,10 | -4,93% | - |
| 09.06.2026 | 13,50 | 14,07 | 13,36 | 13,78 | 2,15% | - |
| 08.06.2026 | 13,65 | 14,01 | 13,37 | 13,49 | -1,39% | - |
| 05.06.2026 | 14,33 | 14,48 | 13,60 | 13,68 | -4,67% | - |
| 04.06.2026 | 13,94 | 14,54 | 13,94 | 14,35 | 2,43% | 11.886,00 |
| 03.06.2026 | 14,01 | 14,31 | 13,89 | 14,01 | 0,21% | - |
| 02.06.2026 | 15,08 | 15,32 | 13,74 | 13,98 | -7,72% | 3.480,00 |
| 01.06.2026 | 15,40 | 15,67 | 15,00 | 15,15 | -1,17% | - |
| 29.05.2026 | 14,85 | 15,44 | 14,79 | 15,33 | 3,16% | - |
| 28.05.2026 | 14,39 | 14,90 | 14,30 | 14,86 | 3,63% | - |
| 27.05.2026 | 14,38 | 14,58 | 14,22 | 14,34 | 0,00% | - |
| 26.05.2026 | 14,56 | 14,86 | 14,14 | 14,34 | -2,12% | - |
| 25.05.2026 | 14,59 | 14,68 | 14,58 | 14,65 | 1,10% | - |
| 22.05.2026 | 14,73 | 14,84 | 14,44 | 14,49 | -0,75% | 828,00 |
| 21.05.2026 | 14,71 | 14,94 | 14,42 | 14,60 | -0,95% | - |
| 20.05.2026 | 14,39 | 14,84 | 14,31 | 14,74 | 2,72% | 2.500,00 |
| 19.05.2026 | 14,59 | 14,92 | 14,30 | 14,35 | -1,71% | 39.000,00 |
| 18.05.2026 | 15,14 | 15,36 | 14,49 | 14,60 | -3,31% | - |
| 15.05.2026 | 16,06 | 16,24 | 15,10 | 15,10 | -5,68% | 1.200,00 |
| 14.05.2026 | 16,13 | 16,57 | 15,95 | 16,01 | -0,56% | - |
| 13.05.2026 | 16,30 | 16,53 | 15,96 | 16,10 | -1,23% | 3.600,00 |
| 12.05.2026 | 16,54 | 16,69 | 16,07 | 16,30 | -1,09% | - |
| 11.05.2026 | 16,96 | 17,78 | 16,37 | 16,48 | -2,72% | - |
| 08.05.2026 | 17,78 | 18,05 | 16,87 | 16,94 | -4,40% | - |
| 07.05.2026 | 18,43 | 19,19 | 16,27 | 17,72 | -9,03% | - |
| 06.05.2026 | 18,61 | 19,97 | 18,42 | 19,48 | 4,56% | - |
| 05.05.2026 | 18,90 | 19,32 | 17,98 | 18,63 | -1,17% | 8.400,00 |
| 04.05.2026 | 18,25 | 18,91 | 18,17 | 18,85 | 5,96% | - |
| 30.04.2026 | 17,62 | 18,07 | 17,49 | 17,79 | 0,45% | 8.500,00 |
| 29.04.2026 | 18,05 | 18,13 | 17,44 | 17,71 | -1,56% | - |
| 28.04.2026 | 17,93 | 18,25 | 17,65 | 17,99 | 0,45% | - |
| 27.04.2026 | 17,27 | 17,98 | 17,07 | 17,91 | 3,41% | - |
| 24.04.2026 | 17,51 | 17,66 | 17,03 | 17,32 | -0,86% | - |
| 23.04.2026 | 17,43 | 17,75 | 15,81 | 17,47 | -0,80% | - |
| 22.04.2026 | 17,75 | 17,93 | 17,38 | 17,61 | -0,17% | - |
| 21.04.2026 | 18,42 | 18,44 | 17,51 | 17,64 | -2,97% | - |
| 20.04.2026 | 18,16 | 18,38 | 17,70 | 18,18 | -0,44% | - |
| 17.04.2026 | 18,02 | 18,34 | 17,82 | 18,26 | 1,67% | - |
| 16.04.2026 | 18,48 | 18,68 | 17,63 | 17,96 | -2,50% | - |
| 15.04.2026 | 18,76 | 19,02 | 18,29 | 18,42 | -1,86% | - |
| 14.04.2026 | 18,52 | 19,04 | 18,46 | 18,77 | 1,35% | - |
| 13.04.2026 | 18,01 | 18,57 | 17,81 | 18,52 | 2,77% | - |
| 10.04.2026 | 18,99 | 19,24 | 18,02 | 18,02 | -5,21% | - |
| 09.04.2026 | 18,84 | 19,32 | 18,64 | 19,01 | 1,28% | - |
| 08.04.2026 | 20,48 | 20,53 | 18,69 | 18,77 | -5,73% | - |
| 07.04.2026 | 19,69 | 20,03 | 19,05 | 19,91 | -1,09% | 2.700,00 |
| 02.04.2026 | 18,91 | 20,17 | 18,52 | 20,13 | 5,39% | - |
| 01.04.2026 | 18,85 | 19,49 | 18,65 | 19,10 | 1,50% | 65.805,00 |