17,553$
3,50%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 17,02 | 17,98 | 17,02 | 17,53 | 3,36% | - |
| 17.06.2026 | 16,16 | 17,92 | 16,16 | 16,96 | 7,41% | 4.512.853,00 |
| 16.06.2026 | 15,77 | 16,00 | 15,39 | 15,79 | 0,13% | 2.195.676,00 |
| 15.06.2026 | 15,68 | 16,09 | 15,57 | 15,77 | 3,00% | 2.311.747,00 |
| 12.06.2026 | 15,01 | 15,55 | 15,01 | 15,31 | 2,07% | 2.270.569,00 |
| 11.06.2026 | 15,02 | 15,16 | 14,68 | 15,00 | -0,79% | 2.758.816,00 |
| 10.06.2026 | 15,56 | 16,05 | 15,02 | 15,12 | -4,88% | 2.332.214,00 |
| 09.06.2026 | 15,87 | 16,28 | 15,42 | 15,90 | 2,28% | 2.437.071,00 |
| 08.06.2026 | 15,77 | 15,97 | 15,42 | 15,54 | -1,33% | 2.426.430,00 |
| 05.06.2026 | 16,59 | 16,69 | 15,66 | 15,75 | -5,41% | 2.739.948,00 |
| 04.06.2026 | 16,49 | 16,90 | 16,46 | 16,65 | 2,56% | 2.339.342,00 |
| 03.06.2026 | 16,25 | 16,52 | 16,10 | 16,24 | -0,12% | 3.542.639,00 |
| 02.06.2026 | 17,60 | 17,61 | 15,95 | 16,26 | -7,69% | 4.609.962,00 |
| 01.06.2026 | 17,59 | 18,22 | 17,40 | 17,61 | -1,45% | 3.098.307,00 |
| 29.05.2026 | 17,42 | 17,99 | 17,42 | 17,87 | 3,24% | 3.654.619,00 |
| 28.05.2026 | 16,61 | 17,36 | 16,61 | 17,31 | 3,78% | 2.931.981,00 |
| 27.05.2026 | 16,81 | 17,05 | 16,53 | 16,68 | 0,06% | 2.191.205,00 |
| 26.05.2026 | 16,89 | 17,00 | 16,42 | 16,67 | -0,77% | 3.092.834,00 |
| 22.05.2026 | 16,90 | 17,21 | 16,76 | 16,80 | -1,00% | 1.959.125,00 |
| 21.05.2026 | 16,73 | 17,24 | 16,66 | 16,97 | -0,88% | 2.021.567,00 |
| 20.05.2026 | 16,79 | 17,26 | 16,58 | 17,12 | 2,88% | 2.296.614,00 |
| 19.05.2026 | 17,01 | 17,08 | 16,59 | 16,64 | -2,18% | 2.292.425,00 |
| 18.05.2026 | 17,76 | 17,96 | 16,85 | 17,01 | -3,08% | 3.902.855,00 |
| 15.05.2026 | 18,46 | 18,68 | 17,52 | 17,55 | -6,00% | 4.571.082,00 |
| 14.05.2026 | 19,32 | 19,42 | 18,65 | 18,67 | -0,95% | 3.284.753,00 |
| 13.05.2026 | 19,01 | 19,33 | 18,65 | 18,85 | -1,46% | 3.415.231,00 |
| 12.05.2026 | 19,40 | 19,49 | 18,84 | 19,13 | -1,47% | 2.830.459,00 |
| 11.05.2026 | 19,99 | 20,99 | 19,27 | 19,42 | -2,71% | 3.072.520,00 |
| 08.05.2026 | 20,75 | 20,84 | 19,87 | 19,96 | -4,06% | 4.078.406,00 |
| 07.05.2026 | 22,26 | 22,68 | 20,13 | 20,80 | -9,68% | 5.144.907,00 |
| 06.05.2026 | 22,12 | 23,49 | 21,64 | 23,03 | 5,69% | 4.784.950,00 |
| 05.05.2026 | 22,37 | 22,66 | 21,04 | 21,79 | -1,13% | 2.191.318,00 |
| 04.05.2026 | 21,18 | 22,16 | 21,18 | 22,04 | 2,56% | 2.594.374,00 |
| 01.05.2026 | 20,93 | 21,66 | 20,92 | 21,49 | 2,92% | 2.428.738,00 |
| 30.04.2026 | 20,97 | 21,19 | 20,56 | 20,88 | 1,02% | 1.748.369,00 |
| 29.04.2026 | 20,89 | 20,89 | 20,30 | 20,67 | -1,90% | 1.450.290,00 |
| 28.04.2026 | 21,00 | 21,35 | 20,80 | 21,07 | 0,43% | 2.247.971,00 |
| 27.04.2026 | 20,22 | 21,11 | 20,22 | 20,98 | 3,35% | 3.139.483,00 |
| 24.04.2026 | 20,65 | 20,68 | 19,93 | 20,30 | -0,51% | 2.076.721,00 |
| 23.04.2026 | 20,40 | 20,54 | 18,38 | 20,41 | -1,09% | 4.956.144,00 |
| 22.04.2026 | 21,06 | 21,10 | 20,39 | 20,63 | -0,24% | 2.565.221,00 |
| 21.04.2026 | 21,50 | 21,53 | 20,52 | 20,68 | -3,45% | 3.092.743,00 |
| 20.04.2026 | 21,38 | 21,49 | 20,81 | 21,42 | -0,60% | 2.807.383,00 |
| 17.04.2026 | 21,23 | 21,75 | 21,02 | 21,55 | 1,87% | 2.512.120,00 |
| 16.04.2026 | 21,75 | 22,02 | 20,76 | 21,16 | -2,56% | 2.572.242,00 |
| 15.04.2026 | 22,49 | 22,49 | 21,56 | 21,71 | -1,99% | 2.135.892,00 |
| 14.04.2026 | 21,96 | 22,44 | 21,76 | 22,15 | 1,82% | 2.294.685,00 |
| 13.04.2026 | 21,19 | 21,84 | 20,83 | 21,76 | 2,71% | 1.926.578,00 |
| 10.04.2026 | 22,24 | 22,25 | 21,14 | 21,18 | -4,72% | 1.993.617,00 |
| 09.04.2026 | 21,90 | 22,66 | 21,80 | 22,23 | 1,51% | 1.884.688,00 |
| 08.04.2026 | 23,66 | 23,69 | 21,81 | 21,90 | -5,07% | 2.717.562,00 |
| 07.04.2026 | 22,65 | 23,22 | 22,02 | 23,07 | 1,18% | 1.883.835,00 |
| 06.04.2026 | 23,42 | 23,84 | 22,71 | 22,80 | -1,85% | 2.257.986,00 |
| 02.04.2026 | 21,93 | 23,29 | 21,62 | 23,23 | 4,97% | 3.157.599,00 |
| 01.04.2026 | 21,92 | 22,66 | 21,65 | 22,13 | 1,84% | 2.074.582,00 |
| 31.03.2026 | 20,85 | 22,11 | 20,83 | 21,73 | 6,26% | 2.298.727,00 |
| 30.03.2026 | 19,93 | 20,62 | 19,81 | 20,45 | 2,40% | 2.924.001,00 |
| 27.03.2026 | 21,67 | 21,67 | 19,72 | 19,97 | -7,89% | 4.609.422,00 |
| 26.03.2026 | 23,15 | 23,20 | 21,36 | 21,68 | -8,79% | 7.565.152,00 |
| 25.03.2026 | 19,73 | 23,85 | 19,67 | 23,77 | 34,98% | 17.077.287,00 |
| 24.03.2026 | 17,49 | 17,85 | 17,25 | 17,61 | -0,56% | 2.201.723,00 |
| 23.03.2026 | 16,93 | 17,80 | 16,67 | 17,71 | 6,11% | 2.942.742,00 |
| 20.03.2026 | 16,68 | 17,33 | 16,53 | 16,69 | 0,24% | 2.864.089,00 |
| 19.03.2026 | 16,94 | 17,18 | 16,45 | 16,65 | -2,97% | 2.812.513,00 |
| 18.03.2026 | 16,58 | 17,25 | 16,50 | 17,16 | 1,90% | 1.756.562,00 |
| 17.03.2026 | 16,65 | 17,33 | 16,65 | 16,84 | 1,08% | 1.425.607,00 |
| 16.03.2026 | 16,50 | 16,90 | 16,27 | 16,66 | 1,59% | 1.903.857,00 |
| 13.03.2026 | 17,47 | 17,59 | 16,39 | 16,40 | -3,76% | 2.291.689,00 |
| 12.03.2026 | 17,45 | 17,45 | 16,74 | 17,04 | -3,04% | 2.116.484,00 |
| 11.03.2026 | 17,54 | 17,58 | 16,60 | 17,58 | -0,48% | 2.449.127,00 |
| 10.03.2026 | 17,63 | 18,20 | 17,42 | 17,66 | 0,11% | 2.727.521,00 |
| 09.03.2026 | 16,82 | 17,71 | 16,57 | 17,64 | 5,57% | 3.714.787,00 |
| 06.03.2026 | 15,86 | 16,88 | 15,53 | 16,71 | 2,96% | 2.745.282,00 |
| 05.03.2026 | 16,06 | 16,61 | 15,99 | 16,23 | 0,87% | 2.477.904,00 |
| 04.03.2026 | 16,08 | 16,43 | 15,70 | 16,09 | 1,39% | 2.062.261,00 |
| 03.03.2026 | 15,96 | 16,30 | 15,75 | 15,87 | -2,76% | 2.014.936,00 |
| 02.03.2026 | 16,28 | 16,68 | 15,84 | 16,32 | -2,63% | 2.507.415,00 |
| 27.02.2026 | 17,17 | 17,26 | 16,46 | 16,76 | -3,95% | 2.612.418,00 |
| 26.02.2026 | 17,80 | 17,89 | 16,41 | 17,45 | -8,01% | 6.170.103,00 |
| 25.02.2026 | 18,86 | 19,25 | 18,73 | 18,97 | 0,69% | 2.119.647,00 |
| 24.02.2026 | 18,44 | 19,13 | 18,36 | 18,84 | 3,97% | 2.544.376,00 |
| 23.02.2026 | 18,72 | 19,01 | 18,02 | 18,12 | -4,03% | 1.251.420,00 |
| 20.02.2026 | 18,39 | 18,94 | 18,15 | 18,88 | 1,56% | 1.493.996,00 |
| 19.02.2026 | 18,36 | 18,68 | 18,02 | 18,59 | 1,14% | 1.420.666,00 |
| 18.02.2026 | 17,94 | 18,53 | 17,70 | 18,38 | 2,80% | 2.014.890,00 |
| 17.02.2026 | 17,73 | 18,00 | 17,45 | 17,88 | 0,51% | 1.427.818,00 |
| 13.02.2026 | 17,56 | 18,19 | 17,50 | 17,79 | 2,24% | 1.554.996,00 |
| 12.02.2026 | 17,96 | 18,09 | 17,24 | 17,40 | -3,12% | 1.578.057,00 |
| 11.02.2026 | 18,29 | 18,46 | 17,45 | 17,96 | -2,02% | 1.851.169,00 |
| 10.02.2026 | 18,36 | 18,69 | 18,10 | 18,33 | 0,11% | 1.750.464,00 |
| 09.02.2026 | 18,36 | 18,62 | 17,90 | 18,31 | -1,03% | 1.861.143,00 |
| 06.02.2026 | 17,59 | 18,64 | 17,51 | 18,50 | 8,63% | 3.173.590,00 |
| 05.02.2026 | 19,58 | 19,75 | 16,90 | 17,03 | -13,68% | 6.011.295,00 |
| 04.02.2026 | 20,30 | 20,71 | 19,70 | 19,73 | -2,71% | 2.398.238,00 |
| 03.02.2026 | 20,76 | 21,36 | 19,92 | 20,28 | -2,12% | 1.880.434,00 |
| 02.02.2026 | 20,01 | 20,98 | 19,62 | 20,72 | 1,87% | 1.870.207,00 |
| 30.01.2026 | 21,05 | 21,31 | 20,22 | 20,34 | -4,21% | 3.121.956,00 |
| 29.01.2026 | 21,32 | 21,85 | 20,85 | 21,24 | -0,35% | 2.125.075,00 |
| 28.01.2026 | 22,14 | 22,14 | 21,26 | 21,31 | -3,88% | 2.310.298,00 |
| 27.01.2026 | 22,30 | 23,22 | 22,06 | 22,17 | -2,76% | 2.570.934,00 |