110,231$
-0,24%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 110,87 | 111,78 | 109,03 | 110,50 | -0,32% | 917.373,00 |
| 20.11.2024 | 110,46 | 111,38 | 108,72 | 110,86 | 3,98% | 1.198.256,00 |
| 19.11.2024 | 104,38 | 106,99 | 103,63 | 106,62 | 1,86% | 1.052.040,00 |
| 18.11.2024 | 102,88 | 105,98 | 102,16 | 104,67 | 0,12% | 1.229.788,00 |
| 15.11.2024 | 108,54 | 108,70 | 102,57 | 104,54 | -4,19% | 1.571.012,00 |
| 14.11.2024 | 112,58 | 112,58 | 109,01 | 109,11 | -3,00% | 1.453.243,00 |
| 13.11.2024 | 113,63 | 116,30 | 111,53 | 112,48 | -1,58% | 961.893,00 |
| 12.11.2024 | 118,00 | 118,73 | 114,12 | 114,29 | -2,97% | 1.110.098,00 |
| 11.11.2024 | 121,88 | 122,63 | 117,53 | 117,79 | -3,14% | 1.143.559,00 |
| 08.11.2024 | 120,50 | 121,96 | 116,32 | 121,61 | 0,99% | 1.484.714,00 |
| 07.11.2024 | 132,40 | 133,00 | 117,52 | 120,42 | -5,90% | 2.393.564,00 |
| 06.11.2024 | 126,50 | 128,32 | 122,76 | 127,97 | 2,37% | 1.453.723,00 |
| 05.11.2024 | 123,00 | 125,25 | 121,18 | 125,01 | 1,58% | 825.790,00 |
| 04.11.2024 | 123,30 | 124,03 | 121,01 | 123,07 | -0,18% | 894.497,00 |
| 01.11.2024 | 125,91 | 126,51 | 122,68 | 123,29 | -2,15% | 1.141.434,00 |
| 31.10.2024 | 127,32 | 128,19 | 125,92 | 126,00 | -1,39% | 652.347,00 |
| 30.10.2024 | 129,32 | 130,86 | 127,40 | 127,78 | -1,87% | 658.068,00 |
| 29.10.2024 | 130,07 | 131,17 | 129,26 | 130,21 | -0,04% | 431.757,00 |
| 28.10.2024 | 131,37 | 132,80 | 129,26 | 130,26 | -0,67% | 515.932,00 |
| 25.10.2024 | 132,10 | 133,36 | 130,93 | 131,14 | -0,67% | 849.647,00 |
| 24.10.2024 | 129,90 | 132,88 | 129,53 | 132,02 | 1,65% | 737.633,00 |
| 23.10.2024 | 131,00 | 131,00 | 126,78 | 129,88 | 1,14% | 737.382,00 |
| 22.10.2024 | 126,26 | 128,54 | 126,21 | 128,42 | 0,90% | 514.391,00 |
| 21.10.2024 | 127,73 | 129,24 | 126,58 | 127,28 | 0,16% | 859.182,00 |
| 18.10.2024 | 124,98 | 130,04 | 124,26 | 127,08 | 2,28% | 1.028.079,00 |
| 17.10.2024 | 125,60 | 127,18 | 124,21 | 124,25 | -1,33% | 896.123,00 |
| 16.10.2024 | 123,66 | 126,35 | 123,66 | 125,92 | 1,78% | 612.987,00 |
| 15.10.2024 | 124,37 | 124,98 | 123,22 | 123,72 | -0,52% | 656.161,00 |
| 14.10.2024 | 124,42 | 124,94 | 122,74 | 124,37 | -0,11% | 414.738,00 |
| 11.10.2024 | 122,41 | 125,96 | 122,17 | 124,51 | 1,68% | 868.402,00 |
| 10.10.2024 | 119,69 | 124,66 | 118,43 | 122,45 | 3,82% | 1.083.137,00 |
| 09.10.2024 | 119,64 | 119,64 | 116,17 | 117,94 | -1,48% | 1.099.448,00 |
| 08.10.2024 | 117,86 | 120,89 | 117,53 | 119,71 | 1,63% | 809.027,00 |
| 07.10.2024 | 120,32 | 121,00 | 116,58 | 117,79 | -2,17% | 884.154,00 |
| 04.10.2024 | 119,91 | 121,88 | 118,63 | 120,40 | 1,38% | 893.683,00 |
| 03.10.2024 | 121,96 | 122,22 | 118,27 | 118,76 | -3,07% | 1.381.145,00 |
| 02.10.2024 | 121,73 | 124,00 | 119,76 | 122,52 | 0,16% | 822.535,00 |
| 01.10.2024 | 125,00 | 125,73 | 121,66 | 122,33 | -2,05% | 723.108,00 |
| 30.09.2024 | 124,93 | 127,90 | 123,68 | 124,89 | 0,29% | 676.671,00 |
| 27.09.2024 | 125,59 | 125,74 | 123,47 | 124,53 | -0,22% | 768.359,00 |
| 26.09.2024 | 124,59 | 125,76 | 123,60 | 124,81 | 0,15% | 582.823,00 |
| 25.09.2024 | 125,56 | 125,92 | 123,65 | 124,62 | -0,74% | 716.713,00 |
| 24.09.2024 | 125,03 | 125,84 | 123,27 | 125,55 | 0,61% | 628.440,00 |
| 23.09.2024 | 127,21 | 127,29 | 124,57 | 124,79 | -1,90% | 753.950,00 |
| 20.09.2024 | 127,10 | 129,01 | 125,05 | 127,21 | 0,09% | 997.763,00 |
| 19.09.2024 | 126,41 | 128,65 | 125,61 | 127,10 | 1,67% | 636.891,00 |
| 18.09.2024 | 126,07 | 128,08 | 123,61 | 125,01 | -0,54% | 624.885,00 |
| 17.09.2024 | 124,78 | 127,36 | 124,32 | 125,69 | 1,09% | 528.843,00 |
| 16.09.2024 | 125,76 | 126,67 | 123,91 | 124,33 | -0,26% | 670.774,00 |
| 13.09.2024 | 124,12 | 125,95 | 120,42 | 124,65 | -0,57% | 1.243.867,00 |
| 12.09.2024 | 128,00 | 128,00 | 124,49 | 125,37 | -2,38% | 624.710,00 |
| 11.09.2024 | 126,46 | 128,59 | 125,34 | 128,42 | 1,17% | 871.261,00 |
| 10.09.2024 | 127,57 | 127,86 | 124,71 | 126,94 | -0,60% | 619.106,00 |
| 09.09.2024 | 128,51 | 129,93 | 127,29 | 127,70 | -0,95% | 945.755,00 |
| 06.09.2024 | 134,00 | 134,55 | 126,82 | 128,92 | -3,67% | 1.160.484,00 |
| 05.09.2024 | 134,84 | 135,27 | 133,22 | 133,83 | -0,71% | 422.992,00 |
| 04.09.2024 | 133,96 | 135,38 | 132,72 | 134,79 | -0,20% | 454.836,00 |
| 03.09.2024 | 135,45 | 138,71 | 133,97 | 135,06 | -0,53% | 1.186.633,00 |
| 30.08.2024 | 138,17 | 138,71 | 134,53 | 135,78 | -1,07% | 770.347,00 |
| 29.08.2024 | 139,10 | 140,10 | 136,80 | 137,25 | -1,20% | 469.545,00 |
| 28.08.2024 | 140,37 | 140,97 | 138,14 | 138,91 | -1,24% | 545.251,00 |
| 27.08.2024 | 140,01 | 140,89 | 138,14 | 140,65 | 0,18% | 379.720,00 |
| 26.08.2024 | 141,01 | 141,72 | 139,57 | 140,40 | -0,11% | 651.397,00 |
| 23.08.2024 | 142,01 | 143,49 | 140,41 | 140,56 | -0,66% | 510.423,00 |
| 22.08.2024 | 144,09 | 144,22 | 140,09 | 141,50 | -1,36% | 771.051,00 |
| 21.08.2024 | 141,25 | 143,52 | 141,09 | 143,45 | 2,11% | 885.040,00 |
| 20.08.2024 | 139,72 | 142,95 | 138,40 | 140,49 | 2,34% | 1.380.263,00 |
| 19.08.2024 | 133,07 | 137,48 | 133,07 | 137,28 | 2,86% | 693.415,00 |
| 16.08.2024 | 133,83 | 134,81 | 132,30 | 133,46 | 0,09% | 845.219,00 |
| 15.08.2024 | 133,76 | 135,70 | 132,12 | 133,34 | 0,20% | 1.015.024,00 |
| 14.08.2024 | 133,00 | 133,77 | 130,22 | 133,08 | -0,28% | 1.070.906,00 |
| 13.08.2024 | 129,09 | 133,68 | 128,00 | 133,46 | 3,74% | 1.404.075,00 |
| 12.08.2024 | 126,03 | 128,90 | 125,13 | 128,65 | 2,64% | 1.363.735,00 |
| 09.08.2024 | 133,38 | 133,39 | 123,50 | 125,34 | -8,11% | 3.304.028,00 |
| 08.08.2024 | 135,00 | 137,59 | 130,00 | 136,40 | -2,70% | 3.473.227,00 |
| 07.08.2024 | 144,11 | 145,00 | 139,91 | 140,19 | -1,94% | 1.545.662,00 |
| 06.08.2024 | 141,65 | 144,45 | 140,70 | 142,97 | 1,65% | 821.294,00 |
| 05.08.2024 | 137,00 | 142,39 | 136,78 | 140,65 | -2,29% | 1.084.779,00 |
| 02.08.2024 | 140,44 | 144,68 | 140,39 | 143,94 | -0,08% | 1.181.646,00 |
| 01.08.2024 | 143,52 | 144,95 | 140,63 | 144,06 | 1,24% | 1.324.088,00 |
| 31.07.2024 | 143,35 | 144,27 | 141,21 | 142,30 | -0,46% | 1.040.382,00 |
| 30.07.2024 | 145,99 | 146,38 | 142,86 | 142,96 | -2,10% | 924.904,00 |
| 29.07.2024 | 147,72 | 150,48 | 145,05 | 146,03 | 1,24% | 1.373.519,00 |
| 26.07.2024 | 147,94 | 148,12 | 143,31 | 144,24 | -2,25% | 964.539,00 |
| 25.07.2024 | 146,14 | 149,91 | 146,14 | 147,56 | 0,96% | 1.092.786,00 |
| 24.07.2024 | 146,13 | 147,60 | 145,04 | 146,15 | -1,01% | 827.277,00 |
| 23.07.2024 | 145,55 | 149,30 | 145,41 | 147,64 | 0,88% | 1.230.758,00 |
| 22.07.2024 | 145,39 | 147,33 | 144,34 | 146,35 | 0,51% | 1.221.356,00 |
| 19.07.2024 | 144,35 | 147,24 | 143,74 | 145,61 | 1,27% | 1.435.320,00 |
| 18.07.2024 | 147,57 | 147,85 | 143,62 | 143,78 | -2,11% | 693.812,00 |
| 17.07.2024 | 147,52 | 149,21 | 144,70 | 146,88 | -1,41% | 1.133.529,00 |
| 16.07.2024 | 152,11 | 153,30 | 148,37 | 148,98 | -2,42% | 1.506.074,00 |
| 15.07.2024 | 152,32 | 154,13 | 150,75 | 152,67 | 0,37% | 970.707,00 |
| 12.07.2024 | 152,80 | 153,26 | 150,33 | 152,11 | 0,00% | 1.190.103,00 |
| 11.07.2024 | 150,06 | 152,81 | 149,02 | 152,11 | 1,92% | 1.402.278,00 |
| 10.07.2024 | 151,00 | 152,26 | 148,56 | 149,25 | -0,67% | 1.120.800,00 |
| 09.07.2024 | 151,23 | 152,36 | 148,21 | 150,25 | -0,81% | 1.943.335,00 |
| 08.07.2024 | 152,98 | 154,90 | 150,47 | 151,48 | -0,17% | 1.397.597,00 |
| 05.07.2024 | 152,57 | 152,58 | 150,98 | 151,73 | -0,90% | 961.922,00 |
| 03.07.2024 | 154,00 | 155,95 | 151,25 | 153,11 | -0,71% | 615.327,00 |