14,480€
-3,72%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,02 | 15,12 | 14,53 | 14,54 | -3,26% | - |
| 11.11.2026 | 14,75 | 15,18 | 14,58 | 15,03 | 2,18% | - |
| 10.11.2026 | 15,43 | 15,79 | 14,48 | 14,71 | -4,36% | - |
| 09.11.2026 | 16,06 | 16,36 | 15,22 | 15,38 | -3,87% | - |
| 06.11.2026 | 15,06 | 16,70 | 15,00 | 16,00 | 2,30% | - |
| 05.11.2026 | 16,92 | 17,13 | 15,57 | 15,64 | -7,40% | - |
| 04.11.2026 | 16,52 | 17,12 | 16,37 | 16,89 | 1,93% | - |
| 03.11.2026 | 16,42 | 16,82 | 16,24 | 16,57 | 1,28% | - |
| 02.11.2026 | 16,81 | 16,90 | 16,17 | 16,36 | -2,15% | - |
| 30.10.2026 | 17,20 | 17,40 | 16,47 | 16,72 | -2,56% | - |
| 29.10.2026 | 17,39 | 17,63 | 16,96 | 17,16 | -0,29% | - |
| 28.10.2026 | 16,77 | 17,34 | 16,69 | 17,21 | 1,89% | - |
| 27.10.2026 | 16,15 | 16,96 | 15,87 | 16,89 | 4,97% | - |
| 26.10.2026 | 15,83 | 16,22 | 15,63 | 16,09 | 1,77% | - |
| 23.10.2026 | 16,15 | 16,30 | 15,32 | 15,81 | -2,35% | - |
| 22.10.2026 | 16,43 | 16,91 | 16,13 | 16,19 | -2,06% | - |
| 21.10.2026 | 17,13 | 17,21 | 16,46 | 16,53 | -3,16% | 145,00 |
| 20.10.2026 | 15,80 | 17,53 | 15,72 | 17,07 | 8,17% | - |
| 19.10.2026 | 15,30 | 15,88 | 15,20 | 15,78 | 3,75% | - |
| 16.10.2026 | 15,91 | 15,91 | 15,04 | 15,21 | -4,10% | - |
| 15.10.2026 | 15,00 | 16,02 | 14,87 | 15,86 | 5,10% | - |
| 14.10.2026 | 14,82 | 15,18 | 14,76 | 15,09 | 2,37% | - |
| 13.10.2026 | 15,66 | 15,69 | 14,67 | 14,74 | -5,75% | - |
| 12.10.2026 | 16,01 | 16,20 | 15,51 | 15,64 | -1,88% | - |
| 09.10.2026 | 16,23 | 16,56 | 15,81 | 15,94 | -1,91% | - |
| 08.10.2026 | 15,59 | 16,28 | 15,38 | 16,25 | 3,97% | - |
| 07.10.2026 | 15,39 | 15,77 | 15,19 | 15,63 | 1,56% | - |
| 06.10.2026 | 15,63 | 15,78 | 15,15 | 15,39 | -1,35% | - |
| 05.10.2026 | 15,62 | 15,76 | 15,29 | 15,60 | 0,45% | - |
| 02.10.2026 | 15,67 | 15,83 | 15,30 | 15,53 | -1,02% | - |
| 01.10.2026 | 16,17 | 16,35 | 15,61 | 15,69 | -2,36% | - |
| 30.09.2026 | 16,49 | 16,53 | 15,91 | 16,07 | -2,13% | - |
| 29.09.2026 | 16,46 | 16,59 | 16,21 | 16,42 | -0,73% | - |
| 28.09.2026 | 16,52 | 16,59 | 15,52 | 16,54 | 0,98% | - |
| 25.09.2026 | 16,20 | 16,48 | 15,80 | 16,38 | 1,36% | - |
| 24.09.2026 | 16,64 | 16,81 | 15,88 | 16,16 | -2,88% | 1.085,00 |
| 23.09.2026 | 18,24 | 18,27 | 16,47 | 16,64 | -8,52% | - |
| 22.09.2026 | 17,55 | 18,52 | 17,52 | 18,19 | 3,59% | 1.950,00 |
| 21.09.2026 | 17,59 | 17,86 | 17,41 | 17,56 | 0,17% | - |
| 18.09.2026 | 18,04 | 18,16 | 17,08 | 17,53 | -2,72% | - |
| 17.09.2026 | 17,30 | 18,36 | 17,13 | 18,02 | 4,65% | 5.800,00 |
| 16.09.2026 | 17,98 | 18,09 | 17,19 | 17,22 | -4,12% | - |
| 15.09.2026 | 18,08 | 18,25 | 17,61 | 17,96 | -0,77% | 2.200,00 |
| 14.09.2026 | 17,37 | 18,48 | 17,31 | 18,10 | 2,61% | - |
| 11.09.2026 | 17,75 | 18,14 | 17,51 | 17,64 | -0,23% | - |
| 10.09.2026 | 18,95 | 19,04 | 17,47 | 17,68 | -6,60% | - |
| 09.09.2026 | 18,01 | 19,91 | 17,76 | 18,93 | 4,93% | - |
| 08.09.2026 | 19,22 | 19,30 | 16,20 | 18,04 | -6,48% | 1.150,00 |
| 07.09.2026 | 19,29 | 19,37 | 19,22 | 19,29 | -0,46% | - |
| 04.09.2026 | 19,74 | 19,79 | 18,93 | 19,38 | -1,97% | 5.200,00 |
| 03.09.2026 | 19,80 | 20,03 | 19,27 | 19,77 | -1,27% | 1.200,00 |
| 02.09.2026 | 18,42 | 20,38 | 18,33 | 20,03 | 8,95% | - |
| 01.09.2026 | 18,14 | 18,83 | 17,86 | 18,38 | 1,49% | - |
| 31.08.2026 | 18,07 | 18,19 | 17,48 | 18,11 | 0,61% | - |
| 28.08.2026 | 18,40 | 19,33 | 17,99 | 18,00 | -2,86% | - |
| 27.08.2026 | 16,72 | 19,39 | 16,11 | 18,53 | 10,96% | - |
| 26.08.2026 | 16,23 | 16,72 | 15,73 | 16,70 | 3,02% | 8.800,00 |
| 25.08.2026 | 15,38 | 16,31 | 15,38 | 16,21 | 4,38% | - |
| 24.08.2026 | 16,60 | 16,60 | 15,35 | 15,53 | -3,78% | - |
| 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% | - |