15,220€
3,54%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 18,09 | 19,12 | 17,83 | 18,82 | 5,04% | - |
| 30.03.2026 | 17,38 | 17,99 | 17,17 | 17,92 | 3,08% | - |
| 27.03.2026 | 18,94 | 19,09 | 17,12 | 17,38 | -7,87% | 2.300,00 |
| 26.03.2026 | 20,06 | 20,28 | 18,55 | 18,87 | -8,09% | 11.200,00 |
| 25.03.2026 | 15,26 | 20,63 | 15,24 | 20,53 | 33,80% | 6.260,00 |
| 24.03.2026 | 15,14 | 15,39 | 14,97 | 15,34 | 0,84% | 3.600,00 |
| 23.03.2026 | 14,31 | 15,31 | 14,17 | 15,21 | 4,77% | 16.500,00 |
| 20.03.2026 | 14,44 | 15,00 | 14,32 | 14,52 | 0,76% | - |
| 19.03.2026 | 14,95 | 14,95 | 14,22 | 14,41 | -3,61% | - |
| 18.03.2026 | 14,68 | 15,02 | 14,40 | 14,95 | 2,33% | - |
| 17.03.2026 | 14,36 | 15,01 | 14,33 | 14,61 | 1,56% | - |
| 16.03.2026 | 14,47 | 14,70 | 14,16 | 14,39 | 0,12% | 4.575,00 |
| 13.03.2026 | 14,82 | 15,31 | 14,33 | 14,37 | -3,08% | 2.430,00 |
| 12.03.2026 | 15,10 | 15,25 | 14,53 | 14,83 | -2,34% | 750,00 |
| 11.03.2026 | 15,22 | 15,26 | 14,34 | 15,18 | -0,39% | 1.395,00 |
| 10.03.2026 | 15,16 | 15,62 | 15,00 | 15,24 | 1,03% | 975,00 |
| 09.03.2026 | 14,88 | 15,30 | 14,32 | 15,09 | 4,79% | 58.080,00 |
| 06.03.2026 | 14,09 | 14,52 | 13,40 | 14,40 | 2,91% | - |
| 05.03.2026 | 13,90 | 14,33 | 13,82 | 13,99 | 1,18% | 27.800,00 |
| 04.03.2026 | 13,64 | 14,13 | 13,53 | 13,83 | 1,08% | 2.730,00 |
| 03.03.2026 | 13,88 | 14,04 | 13,41 | 13,68 | -1,98% | 2.760,00 |
| 02.03.2026 | 14,08 | 14,27 | 13,53 | 13,95 | -1,57% | 5.850,00 |
| 27.02.2026 | 14,55 | 14,72 | 13,93 | 14,18 | -3,28% | 6.000,00 |
| 26.02.2026 | 15,21 | 15,59 | 14,19 | 14,66 | -8,82% | 2.415,00 |
| 25.02.2026 | 16,04 | 16,34 | 15,85 | 16,07 | 0,43% | - |
| 24.02.2026 | 15,41 | 16,23 | 15,37 | 16,00 | 4,10% | - |
| 23.02.2026 | 15,84 | 16,08 | 15,28 | 15,37 | -3,99% | - |
| 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% | - |