36,436$
3,30%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 35,64 | 36,72 | 35,25 | 36,43 | 3,29% | 4.052.764,00 |
| 15.05.2025 | 35,70 | 35,70 | 34,10 | 35,27 | -1,32% | 3.896.257,00 |
| 14.05.2025 | 36,25 | 37,42 | 35,56 | 35,74 | -1,27% | 5.227.734,00 |
| 13.05.2025 | 36,57 | 37,32 | 34,90 | 36,20 | -0,47% | 5.670.168,00 |
| 12.05.2025 | 37,70 | 39,21 | 36,21 | 36,37 | 0,28% | 8.369.292,00 |
| 09.05.2025 | 37,32 | 39,66 | 35,93 | 36,27 | -0,68% | 6.625.629,00 |
| 08.05.2025 | 37,26 | 38,03 | 35,46 | 36,52 | -0,54% | 9.244.275,00 |
| 07.05.2025 | 39,99 | 40,00 | 36,59 | 36,72 | -21,45% | 20.751.470,00 |
| 06.05.2025 | 62,93 | 63,92 | 46,52 | 46,75 | -26,56% | 15.763.443,00 |
| 05.05.2025 | 63,41 | 64,80 | 63,12 | 63,66 | 0,24% | 2.092.060,00 |
| 02.05.2025 | 63,50 | 64,30 | 63,02 | 63,51 | 1,16% | 1.396.031,00 |
| 01.05.2025 | 62,45 | 64,00 | 60,53 | 62,78 | 0,61% | 1.360.542,00 |
| 30.04.2025 | 59,98 | 62,51 | 59,62 | 62,40 | 2,55% | 1.577.083,00 |
| 29.04.2025 | 61,37 | 62,13 | 60,55 | 60,85 | -1,07% | 1.995.899,00 |
| 28.04.2025 | 60,59 | 62,47 | 60,18 | 61,51 | 1,77% | 1.155.727,00 |
| 25.04.2025 | 61,68 | 61,92 | 59,96 | 60,44 | -2,14% | 1.312.947,00 |
| 24.04.2025 | 59,63 | 61,91 | 58,76 | 61,76 | 3,82% | 1.562.239,00 |
| 23.04.2025 | 61,65 | 62,78 | 59,06 | 59,49 | 0,30% | 1.930.012,00 |
| 22.04.2025 | 55,66 | 59,33 | 55,52 | 59,31 | 7,39% | 2.509.219,00 |
| 21.04.2025 | 53,40 | 56,11 | 52,80 | 55,23 | 2,68% | 1.467.400,00 |
| 17.04.2025 | 53,70 | 55,49 | 53,56 | 53,79 | -0,28% | 1.912.279,00 |
| 16.04.2025 | 54,59 | 55,01 | 53,02 | 53,94 | -0,88% | 1.440.158,00 |
| 15.04.2025 | 54,09 | 56,34 | 53,23 | 54,42 | -0,38% | 2.215.742,00 |
| 14.04.2025 | 53,34 | 54,64 | 51,39 | 54,63 | 7,05% | 2.310.611,00 |
| 11.04.2025 | 51,22 | 51,80 | 49,09 | 51,03 | 1,43% | 4.036.734,00 |
| 10.04.2025 | 53,34 | 54,27 | 49,86 | 50,31 | -9,48% | 2.905.054,00 |
| 09.04.2025 | 48,55 | 57,70 | 48,01 | 55,58 | 12,76% | 4.270.638,00 |
| 08.04.2025 | 53,99 | 55,18 | 48,94 | 49,29 | -5,90% | 3.550.239,00 |
| 07.04.2025 | 51,59 | 55,17 | 50,61 | 52,38 | -3,77% | 4.155.802,00 |
| 04.04.2025 | 59,22 | 59,45 | 54,26 | 54,43 | -7,13% | 4.577.350,00 |
| 03.04.2025 | 57,22 | 60,24 | 57,14 | 58,61 | -6,18% | 3.759.773,00 |
| 02.04.2025 | 61,69 | 64,23 | 60,70 | 62,47 | 0,90% | 3.804.942,00 |
| 01.04.2025 | 64,37 | 65,69 | 61,53 | 61,91 | -2,92% | 3.549.418,00 |
| 31.03.2025 | 65,90 | 67,47 | 62,50 | 63,77 | -9,43% | 4.635.376,00 |
| 28.03.2025 | 71,88 | 72,05 | 69,81 | 70,41 | -1,95% | 984.550,00 |
| 27.03.2025 | 72,98 | 73,95 | 71,25 | 71,81 | -1,47% | 1.364.994,00 |
| 26.03.2025 | 73,88 | 74,40 | 70,91 | 72,88 | -0,99% | 1.387.471,00 |
| 25.03.2025 | 76,13 | 76,26 | 72,17 | 73,61 | -3,56% | 1.304.104,00 |
| 24.03.2025 | 74,67 | 76,67 | 74,44 | 76,33 | 3,01% | 1.876.115,00 |
| 21.03.2025 | 73,32 | 75,50 | 73,05 | 74,10 | 0,88% | 2.592.706,00 |
| 20.03.2025 | 80,18 | 80,26 | 73,06 | 73,45 | -8,15% | 3.593.087,00 |
| 19.03.2025 | 75,18 | 80,98 | 75,13 | 79,97 | 8,74% | 5.039.865,00 |
| 18.03.2025 | 78,62 | 81,87 | 73,06 | 73,54 | -27,44% | 13.410.891,00 |
| 17.03.2025 | 97,35 | 103,32 | 97,35 | 101,35 | 4,28% | 925.423,00 |
| 14.03.2025 | 99,00 | 100,00 | 97,06 | 97,19 | -1,20% | 874.165,00 |
| 13.03.2025 | 99,65 | 100,01 | 97,11 | 98,37 | -1,40% | 736.577,00 |
| 12.03.2025 | 101,72 | 102,40 | 99,02 | 99,77 | -0,93% | 756.307,00 |
| 11.03.2025 | 99,16 | 101,56 | 97,91 | 100,71 | 1,02% | 1.019.724,00 |
| 10.03.2025 | 101,84 | 102,15 | 98,82 | 99,69 | -3,24% | 1.639.269,00 |
| 07.03.2025 | 104,02 | 104,85 | 102,00 | 103,03 | -2,48% | 1.160.008,00 |
| 06.03.2025 | 106,79 | 107,23 | 104,39 | 105,65 | -1,92% | 888.973,00 |
| 05.03.2025 | 102,94 | 107,77 | 102,94 | 107,72 | 4,70% | 1.958.690,00 |
| 04.03.2025 | 100,25 | 103,59 | 99,50 | 102,88 | 1,62% | 1.197.234,00 |
| 03.03.2025 | 106,75 | 107,35 | 100,15 | 101,24 | -5,16% | 1.355.498,00 |
| 28.02.2025 | 104,21 | 108,48 | 103,46 | 106,75 | 3,52% | 1.279.873,00 |
| 27.02.2025 | 101,00 | 109,50 | 101,00 | 103,12 | -3,50% | 1.589.566,00 |
| 26.02.2025 | 106,88 | 109,55 | 106,37 | 106,86 | -0,08% | 1.077.753,00 |
| 25.02.2025 | 105,75 | 107,11 | 103,33 | 106,95 | 1,37% | 1.069.640,00 |
| 24.02.2025 | 105,49 | 107,54 | 105,47 | 105,50 | -0,73% | 741.526,00 |
| 21.02.2025 | 109,50 | 110,00 | 106,02 | 106,28 | -1,96% | 709.354,00 |
| 20.02.2025 | 107,30 | 109,83 | 105,93 | 108,41 | 1,20% | 836.110,00 |
| 19.02.2025 | 105,96 | 107,46 | 104,74 | 107,12 | 1,68% | 713.514,00 |
| 18.02.2025 | 102,60 | 106,10 | 101,15 | 105,35 | -2,60% | 1.307.036,00 |
| 17.02.2025 | 108,22 | 108,22 | 108,10 | 108,16 | 0,19% | - |
| 14.02.2025 | 109,84 | 111,21 | 107,61 | 107,95 | -1,38% | 630.902,00 |
| 13.02.2025 | 109,40 | 110,11 | 107,74 | 109,46 | -0,32% | 712.626,00 |
| 12.02.2025 | 109,00 | 110,34 | 108,17 | 109,81 | 0,12% | 639.621,00 |
| 11.02.2025 | 110,52 | 111,59 | 109,55 | 109,68 | -2,71% | 654.227,00 |
| 10.02.2025 | 112,00 | 114,41 | 110,81 | 112,74 | 0,82% | 604.097,00 |
| 07.02.2025 | 112,00 | 112,37 | 109,52 | 111,82 | -0,26% | 881.455,00 |
| 06.02.2025 | 118,78 | 119,27 | 112,06 | 112,11 | -5,81% | 886.389,00 |
| 05.02.2025 | 114,71 | 120,05 | 114,46 | 119,02 | 4,33% | 842.406,00 |
| 04.02.2025 | 113,14 | 115,12 | 112,87 | 114,08 | 0,24% | 563.571,00 |
| 03.02.2025 | 111,48 | 114,80 | 111,48 | 113,81 | 0,08% | 604.282,00 |
| 31.01.2025 | 114,87 | 116,15 | 112,78 | 113,72 | -0,64% | 724.637,00 |
| 30.01.2025 | 115,53 | 116,24 | 113,46 | 114,45 | -0,87% | 767.899,00 |
| 29.01.2025 | 117,24 | 117,50 | 113,38 | 115,45 | -1,75% | 907.025,00 |
| 28.01.2025 | 117,12 | 118,28 | 116,54 | 117,51 | 0,53% | 1.220.638,00 |
| 27.01.2025 | 116,47 | 119,44 | 116,31 | 116,89 | 0,37% | 858.011,00 |
| 24.01.2025 | 118,95 | 119,00 | 116,00 | 116,46 | -2,25% | 1.126.210,00 |
| 23.01.2025 | 116,09 | 120,00 | 114,06 | 119,14 | 2,63% | 794.823,00 |
| 22.01.2025 | 117,00 | 118,20 | 115,50 | 116,09 | -0,60% | 731.771,00 |
| 21.01.2025 | 118,53 | 119,51 | 116,21 | 116,79 | -1,03% | 1.198.306,00 |
| 17.01.2025 | 117,75 | 118,45 | 115,61 | 118,00 | 0,80% | 649.140,00 |
| 16.01.2025 | 119,35 | 119,77 | 114,42 | 117,06 | -1,90% | 829.539,00 |
| 15.01.2025 | 119,91 | 123,02 | 118,64 | 119,33 | 0,42% | 659.356,00 |
| 14.01.2025 | 120,53 | 123,51 | 118,36 | 118,83 | 0,34% | 1.297.319,00 |
| 13.01.2025 | 124,88 | 127,91 | 116,29 | 118,43 | -5,10% | 1.518.361,00 |
| 10.01.2025 | 124,75 | 128,75 | 123,50 | 124,79 | -1,17% | 760.720,00 |
| 08.01.2025 | 123,55 | 128,00 | 123,40 | 126,27 | 1,43% | 727.838,00 |
| 07.01.2025 | 128,79 | 129,84 | 123,38 | 124,49 | -2,66% | 575.952,00 |
| 06.01.2025 | 125,94 | 128,95 | 125,79 | 127,89 | 1,27% | 665.880,00 |
| 03.01.2025 | 124,54 | 127,29 | 124,54 | 126,29 | 1,77% | 397.586,00 |
| 02.01.2025 | 122,72 | 126,89 | 121,28 | 124,09 | 2,06% | 593.051,00 |
| 31.12.2024 | 121,67 | 122,80 | 120,29 | 121,59 | 0,33% | 379.087,00 |
| 30.12.2024 | 120,21 | 121,63 | 119,26 | 121,19 | -0,26% | 444.800,00 |
| 27.12.2024 | 122,24 | 123,57 | 120,83 | 121,50 | -1,52% | 478.250,00 |
| 26.12.2024 | 120,82 | 123,90 | 120,74 | 123,37 | 1,21% | 392.803,00 |
| 24.12.2024 | 120,21 | 122,18 | 120,00 | 121,90 | 1,03% | 204.864,00 |
| 23.12.2024 | 119,00 | 121,07 | 117,40 | 120,66 | 1,42% | 509.527,00 |