17,601$
-1,34%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 17,70 | 18,35 | 17,50 | 17,82 | -1,03% | 3.473.763,00 |
| 12.11.2025 | 18,05 | 18,63 | 17,60 | 18,01 | 0,11% | 4.050.171,00 |
| 11.11.2025 | 17,27 | 18,30 | 16,90 | 17,99 | 4,14% | 4.388.893,00 |
| 10.11.2025 | 18,13 | 18,13 | 17,26 | 17,27 | -2,04% | 3.452.782,00 |
| 07.11.2025 | 17,77 | 17,95 | 16,55 | 17,63 | 0,00% | 4.187.428,00 |
| 06.11.2025 | 18,64 | 18,75 | 17,41 | 17,63 | -5,57% | 6.572.497,00 |
| 05.11.2025 | 16,59 | 18,80 | 16,58 | 18,67 | 15,25% | 11.144.588,00 |
| 04.11.2025 | 15,24 | 17,75 | 15,08 | 16,20 | -33,74% | 23.907.332,00 |
| 03.11.2025 | 24,27 | 24,55 | 22,67 | 24,45 | 1,83% | 15.620.958,00 |
| 31.10.2025 | 23,42 | 24,48 | 23,02 | 24,01 | 3,27% | 4.509.780,00 |
| 30.10.2025 | 23,22 | 23,39 | 22,79 | 23,25 | -0,85% | 3.421.285,00 |
| 29.10.2025 | 24,02 | 24,09 | 23,15 | 23,45 | -3,18% | 3.722.509,00 |
| 28.10.2025 | 23,48 | 24,40 | 23,27 | 24,22 | 3,06% | 3.435.956,00 |
| 27.10.2025 | 23,29 | 24,24 | 23,06 | 23,50 | 3,02% | 4.042.396,00 |
| 24.10.2025 | 21,94 | 23,43 | 21,80 | 22,81 | 4,18% | 3.731.023,00 |
| 23.10.2025 | 21,80 | 22,22 | 21,31 | 21,89 | -2,56% | 4.478.289,00 |
| 22.10.2025 | 23,20 | 23,72 | 22,29 | 22,47 | -3,77% | 3.707.731,00 |
| 21.10.2025 | 23,07 | 23,54 | 22,77 | 23,35 | 1,30% | 2.867.083,00 |
| 20.10.2025 | 23,00 | 23,73 | 22,80 | 23,05 | 2,46% | 4.020.617,00 |
| 17.10.2025 | 22,85 | 22,89 | 21,98 | 22,50 | -3,61% | - |
| 16.10.2025 | 22,25 | 23,87 | 22,22 | 23,34 | 5,14% | 6.018.590,00 |
| 15.10.2025 | 21,74 | 22,26 | 21,53 | 22,20 | 3,59% | 3.472.043,00 |
| 14.10.2025 | 21,58 | 21,82 | 20,92 | 21,43 | -2,41% | 3.747.051,00 |
| 13.10.2025 | 22,00 | 22,48 | 21,51 | 21,96 | -0,68% | 4.034.170,00 |
| 10.10.2025 | 23,15 | 23,19 | 22,09 | 22,11 | -4,41% | 4.609.538,00 |
| 09.10.2025 | 23,44 | 24,18 | 23,05 | 23,13 | -1,07% | 5.315.375,00 |
| 08.10.2025 | 24,19 | 25,32 | 22,64 | 23,38 | 1,12% | 10.535.420,00 |
| 07.10.2025 | 23,36 | 23,88 | 22,56 | 23,12 | -0,60% | 4.772.453,00 |
| 06.10.2025 | 23,15 | 23,59 | 22,31 | 23,26 | 2,74% | 6.171.963,00 |
| 03.10.2025 | 22,37 | 22,95 | 21,82 | 22,64 | 1,30% | 8.323.605,00 |
| 02.10.2025 | 19,57 | 23,42 | 19,57 | 22,35 | 15,68% | 15.428.803,00 |
| 01.10.2025 | 18,88 | 20,05 | 18,88 | 19,32 | 0,26% | 4.729.501,00 |
| 30.09.2025 | 18,67 | 19,34 | 18,14 | 19,27 | 2,39% | 5.529.490,00 |
| 29.09.2025 | 18,17 | 19,28 | 18,14 | 18,82 | 2,51% | 6.602.104,00 |
| 26.09.2025 | 17,64 | 18,39 | 17,57 | 18,36 | 3,61% | 4.060.288,00 |
| 25.09.2025 | 18,09 | 18,24 | 17,65 | 17,72 | -2,96% | 4.264.773,00 |
| 24.09.2025 | 18,15 | 18,46 | 17,51 | 18,26 | 1,84% | 5.145.298,00 |
| 23.09.2025 | 18,72 | 19,05 | 17,88 | 17,93 | -3,86% | 5.589.923,00 |
| 22.09.2025 | 18,50 | 19,48 | 18,05 | 18,65 | 7,00% | 9.095.218,00 |
| 19.09.2025 | 18,61 | 18,72 | 17,40 | 17,43 | -5,89% | 6.858.030,00 |
| 18.09.2025 | 17,29 | 18,55 | 17,06 | 18,52 | 8,62% | 6.931.069,00 |
| 17.09.2025 | 18,00 | 18,14 | 17,05 | 17,05 | -5,80% | 6.583.791,00 |
| 16.09.2025 | 17,86 | 18,84 | 17,76 | 18,10 | 3,61% | 6.351.306,00 |
| 15.09.2025 | 17,47 | 18,27 | 17,23 | 17,47 | 0,46% | 5.132.318,00 |
| 12.09.2025 | 17,97 | 18,21 | 17,23 | 17,39 | -2,90% | 3.506.869,00 |
| 11.09.2025 | 17,20 | 17,95 | 16,85 | 17,91 | 4,01% | 6.128.915,00 |
| 10.09.2025 | 17,66 | 17,90 | 17,20 | 17,22 | -2,38% | 5.768.935,00 |
| 09.09.2025 | 17,72 | 17,87 | 17,45 | 17,64 | 0,23% | 5.050.751,00 |
| 08.09.2025 | 18,77 | 18,77 | 17,48 | 17,60 | -5,93% | 6.872.237,00 |
| 05.09.2025 | 18,41 | 19,27 | 18,29 | 18,71 | 1,35% | 5.179.993,00 |
| 04.09.2025 | 18,74 | 18,83 | 18,13 | 18,46 | -2,59% | 4.902.493,00 |
| 03.09.2025 | 18,16 | 19,61 | 17,95 | 18,95 | 4,35% | 8.060.706,00 |
| 02.09.2025 | 18,05 | 18,92 | 17,97 | 18,16 | -0,22% | 6.394.301,00 |
| 29.08.2025 | 18,30 | 18,65 | 17,79 | 18,20 | -0,76% | 22.536.168,00 |
| 28.08.2025 | 18,26 | 19,13 | 18,15 | 18,34 | 1,49% | 5.522.392,00 |
| 27.08.2025 | 18,26 | 18,45 | 17,86 | 18,07 | -1,04% | 6.752.520,00 |
| 26.08.2025 | 18,10 | 18,30 | 17,57 | 18,26 | 1,11% | 8.138.710,00 |
| 25.08.2025 | 20,27 | 20,35 | 18,04 | 18,06 | -10,68% | 12.934.082,00 |
| 22.08.2025 | 20,13 | 20,25 | 19,42 | 20,22 | 0,80% | 9.540.270,00 |
| 21.08.2025 | 19,37 | 20,12 | 18,52 | 20,06 | -2,53% | 16.701.650,00 |
| 20.08.2025 | 20,17 | 20,66 | 19,32 | 20,58 | 1,98% | 6.123.826,00 |
| 19.08.2025 | 21,01 | 21,08 | 20,16 | 20,18 | -3,86% | 6.030.935,00 |
| 18.08.2025 | 21,81 | 22,05 | 20,95 | 20,99 | -3,76% | 6.125.726,00 |
| 15.08.2025 | 20,43 | 22,09 | 19,89 | 21,81 | 7,44% | 8.850.490,00 |
| 14.08.2025 | 20,16 | 20,59 | 19,57 | 20,30 | -0,49% | 8.058.217,00 |
| 13.08.2025 | 18,95 | 20,61 | 18,82 | 20,40 | 8,51% | 11.216.893,00 |
| 12.08.2025 | 17,95 | 18,85 | 17,68 | 18,80 | 4,79% | 7.549.539,00 |
| 11.08.2025 | 17,41 | 19,25 | 17,28 | 17,94 | -1,59% | 11.116.429,00 |
| 08.08.2025 | 18,14 | 19,05 | 17,62 | 18,23 | 1,50% | 10.416.169,00 |
| 07.08.2025 | 18,25 | 19,26 | 17,17 | 17,96 | 10,46% | 16.576.781,00 |
| 06.08.2025 | 16,59 | 16,76 | 15,82 | 16,26 | -2,93% | 13.905.067,00 |
| 05.08.2025 | 16,99 | 17,40 | 16,52 | 16,75 | -2,05% | 8.624.156,00 |
| 04.08.2025 | 16,05 | 17,28 | 15,34 | 17,10 | 7,48% | 17.615.837,00 |
| 01.08.2025 | 16,11 | 16,37 | 15,64 | 15,91 | -3,11% | 9.413.449,00 |
| 31.07.2025 | 16,49 | 17,58 | 16,11 | 16,42 | -1,97% | 14.274.334,00 |
| 30.07.2025 | 17,69 | 19,24 | 16,72 | 16,75 | 5,81% | 39.278.210,00 |
| 29.07.2025 | 18,23 | 18,35 | 15,77 | 15,83 | 14,21% | 67.570.429,00 |
| 28.07.2025 | 11,71 | 14,04 | 11,68 | 13,86 | 16,18% | 25.564.762,00 |
| 25.07.2025 | 11,14 | 12,29 | 11,12 | 11,93 | -7,38% | 15.890.963,00 |
| 24.07.2025 | 12,78 | 13,82 | 10,42 | 12,88 | -3,30% | 44.545.273,00 |
| 23.07.2025 | 13,44 | 14,07 | 12,73 | 13,32 | -2,17% | 9.099.229,00 |
| 22.07.2025 | 12,45 | 14,54 | 12,24 | 13,62 | 2,21% | 22.787.526,00 |
| 21.07.2025 | 12,82 | 13,95 | 12,60 | 13,32 | -5,36% | 25.673.923,00 |
| 18.07.2025 | 16,98 | 19,18 | 12,81 | 14,08 | -35,94% | 78.437.714,00 |
| 17.07.2025 | 22,54 | 22,86 | 20,94 | 21,97 | 19,53% | 19.730.520,00 |
| 16.07.2025 | 18,30 | 18,54 | 17,84 | 18,38 | 0,93% | 13.013.977,00 |
| 15.07.2025 | 19,52 | 19,66 | 18,17 | 18,21 | -5,30% | 4.094.057,00 |
| 14.07.2025 | 18,20 | 19,79 | 18,17 | 19,23 | 5,83% | 4.793.499,00 |
| 11.07.2025 | 18,96 | 18,96 | 17,95 | 18,17 | -4,69% | 3.080.739,00 |
| 10.07.2025 | 19,43 | 19,53 | 18,50 | 19,07 | -1,57% | 3.110.463,00 |
| 09.07.2025 | 18,98 | 19,74 | 18,90 | 19,37 | 1,79% | 4.010.556,00 |
| 08.07.2025 | 17,49 | 19,36 | 17,35 | 19,03 | 9,87% | 5.801.922,00 |
| 07.07.2025 | 18,03 | 18,27 | 17,31 | 17,32 | -5,04% | 4.158.558,00 |
| 03.07.2025 | 18,45 | 18,64 | 18,02 | 18,24 | 0,25% | 2.484.387,00 |
| 02.07.2025 | 17,70 | 18,35 | 17,63 | 18,20 | 2,74% | 4.644.372,00 |
| 01.07.2025 | 17,15 | 18,62 | 16,88 | 17,71 | 3,57% | 6.192.483,00 |
| 30.06.2025 | 17,24 | 17,52 | 16,96 | 17,10 | -0,06% | 4.597.324,00 |
| 27.06.2025 | 17,30 | 17,69 | 16,97 | 17,11 | -0,70% | 4.732.869,00 |
| 26.06.2025 | 17,66 | 17,79 | 16,99 | 17,23 | -1,32% | 6.629.589,00 |
| 25.06.2025 | 18,88 | 18,88 | 17,00 | 17,46 | -8,01% | 10.745.528,00 |