17,711$
-2,58%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 17,94 | 18,12 | 17,16 | 17,71 | -2,59% | 1.285.414,00 |
| 22.10.2026 | 18,40 | 18,94 | 18,12 | 18,18 | -2,05% | 1.235.539,00 |
| 21.10.2026 | 19,08 | 19,30 | 18,49 | 18,56 | -3,28% | 2.034.184,00 |
| 20.10.2026 | 17,74 | 19,70 | 17,66 | 19,19 | 8,30% | 3.327.346,00 |
| 19.10.2026 | 17,25 | 17,83 | 17,12 | 17,72 | 3,63% | 2.329.409,00 |
| 16.10.2026 | 17,82 | 17,84 | 16,85 | 17,10 | -3,88% | 9.856.183,00 |
| 15.10.2026 | 16,96 | 17,96 | 16,62 | 17,79 | 5,70% | 4.041.904,00 |
| 14.10.2026 | 16,53 | 16,91 | 16,37 | 16,83 | 1,94% | 2.741.334,00 |
| 13.10.2026 | 17,12 | 17,23 | 16,41 | 16,51 | -5,33% | 3.689.044,00 |
| 12.10.2026 | 17,88 | 18,14 | 17,30 | 17,44 | -2,30% | 3.282.802,00 |
| 09.10.2026 | 18,25 | 18,53 | 17,68 | 17,85 | -2,03% | 3.015.056,00 |
| 08.10.2026 | 17,28 | 18,28 | 17,20 | 18,22 | 4,05% | 3.515.399,00 |
| 07.10.2026 | 17,28 | 17,67 | 16,98 | 17,51 | 1,16% | 2.872.995,00 |
| 06.10.2026 | 17,60 | 17,65 | 17,04 | 17,31 | -1,09% | 2.691.452,00 |
| 05.10.2026 | 17,39 | 17,55 | 17,10 | 17,50 | 0,00% | 2.198.641,00 |
| 02.10.2026 | 17,75 | 17,76 | 17,21 | 17,50 | -0,34% | 2.549.723,00 |
| 01.10.2026 | 18,14 | 18,25 | 17,52 | 17,56 | -3,52% | 2.885.278,00 |
| 30.09.2026 | 18,64 | 18,69 | 18,06 | 18,20 | -2,41% | 1.995.000,00 |
| 29.09.2026 | 18,68 | 18,74 | 18,38 | 18,65 | -0,77% | 1.368.566,00 |
| 28.09.2026 | 18,43 | 18,86 | 17,64 | 18,80 | 0,67% | 2.268.390,00 |
| 25.09.2026 | 18,49 | 18,77 | 18,02 | 18,67 | 1,58% | 2.218.839,00 |
| 24.09.2026 | 18,85 | 19,14 | 18,05 | 18,38 | -3,01% | 2.562.081,00 |
| 23.09.2026 | 20,72 | 20,76 | 18,74 | 18,95 | -8,98% | 3.757.657,00 |
| 22.09.2026 | 20,31 | 21,19 | 20,19 | 20,82 | 3,47% | 2.193.201,00 |
| 21.09.2026 | 20,29 | 20,50 | 19,97 | 20,12 | 0,05% | 1.756.604,00 |
| 18.09.2026 | 20,63 | 20,74 | 19,62 | 20,11 | -2,71% | 6.292.414,00 |
| 17.09.2026 | 20,23 | 21,75 | 19,97 | 20,67 | 4,64% | 2.588.120,00 |
| 16.09.2026 | 20,68 | 20,89 | 19,72 | 19,75 | -4,71% | 2.509.698,00 |
| 15.09.2026 | 20,81 | 21,06 | 20,29 | 20,73 | -0,84% | 2.534.749,00 |
| 14.09.2026 | 20,55 | 21,40 | 20,38 | 20,91 | 2,22% | 2.192.972,00 |
| 11.09.2026 | 20,76 | 21,10 | 20,29 | 20,45 | -0,39% | 1.810.736,00 |
| 10.09.2026 | 22,02 | 22,02 | 20,28 | 20,53 | -6,70% | 2.204.294,00 |
| 09.09.2026 | 20,81 | 23,22 | 20,63 | 22,01 | 5,09% | 4.167.542,00 |
| 08.09.2026 | 19,86 | 21,32 | 19,51 | 20,94 | -6,93% | 6.242.673,00 |
| 04.09.2026 | 22,60 | 22,65 | 21,98 | 22,50 | -2,17% | 2.955.533,00 |
| 03.09.2026 | 23,15 | 23,32 | 22,42 | 23,00 | -0,90% | 2.768.345,00 |
| 02.09.2026 | 21,33 | 23,62 | 21,33 | 23,21 | 8,92% | 4.807.157,00 |
| 01.09.2026 | 20,88 | 21,82 | 20,55 | 21,31 | 1,33% | 2.623.726,00 |
| 31.08.2026 | 20,56 | 21,16 | 20,18 | 21,03 | 0,81% | 2.656.894,00 |
| 28.08.2026 | 21,49 | 22,58 | 20,83 | 20,86 | -3,34% | 3.612.385,00 |
| 27.08.2026 | 19,35 | 22,59 | 18,77 | 21,58 | 10,84% | 7.921.140,00 |
| 26.08.2026 | 18,74 | 19,48 | 18,31 | 19,47 | 2,91% | 2.409.799,00 |
| 25.08.2026 | 18,42 | 19,05 | 18,19 | 18,92 | 4,36% | 1.696.520,00 |
| 24.08.2026 | 18,53 | 18,71 | 17,90 | 18,13 | -3,51% | 1.381.271,00 |
| 21.08.2026 | 19,39 | 19,73 | 18,66 | 18,79 | -2,26% | 1.674.597,00 |
| 20.08.2026 | 19,42 | 19,95 | 18,59 | 19,23 | -2,51% | 2.913.417,00 |
| 19.08.2026 | 18,74 | 20,19 | 18,74 | 19,72 | 9,37% | 4.943.337,00 |
| 18.08.2026 | 18,17 | 18,29 | 17,88 | 18,03 | -0,88% | 1.600.161,00 |
| 17.08.2026 | 17,93 | 18,30 | 17,72 | 18,19 | 0,50% | 1.728.692,00 |
| 14.08.2026 | 18,22 | 18,26 | 17,69 | 18,10 | -1,71% | 1.561.239,00 |
| 13.08.2026 | 18,41 | 18,73 | 18,20 | 18,42 | 0,19% | 2.518.301,00 |
| 12.08.2026 | 18,06 | 18,49 | 17,86 | 18,38 | 0,88% | 2.369.421,00 |
| 11.08.2026 | 17,23 | 18,25 | 17,23 | 18,22 | 6,02% | 3.002.762,00 |
| 10.08.2026 | 16,53 | 17,21 | 16,38 | 17,19 | 2,41% | 2.696.719,00 |
| 07.08.2026 | 16,87 | 17,26 | 16,47 | 16,78 | 0,00% | 3.064.146,00 |
| 06.08.2026 | 16,66 | 17,19 | 16,35 | 16,78 | 5,40% | 5.241.391,00 |
| 05.08.2026 | 16,43 | 16,76 | 15,82 | 15,92 | -2,84% | 3.109.305,00 |
| 04.08.2026 | 16,01 | 16,45 | 15,64 | 16,39 | 3,25% | 2.878.687,00 |
| 03.08.2026 | 15,09 | 15,89 | 14,75 | 15,87 | 6,80% | 3.799.658,00 |
| 31.07.2026 | 15,50 | 15,65 | 14,84 | 14,86 | -4,50% | 3.603.368,00 |
| 30.07.2026 | 15,54 | 15,65 | 15,04 | 15,56 | 0,16% | 3.024.025,00 |
| 29.07.2026 | 15,43 | 15,86 | 15,09 | 15,54 | 0,49% | 2.860.568,00 |
| 28.07.2026 | 15,73 | 15,98 | 15,05 | 15,46 | -2,77% | 3.533.426,00 |
| 27.07.2026 | 16,46 | 16,69 | 15,88 | 15,90 | 1,40% | 3.701.422,00 |
| 24.07.2026 | 15,88 | 16,03 | 15,49 | 15,68 | -1,20% | 2.141.883,00 |
| 23.07.2026 | 15,57 | 16,02 | 15,43 | 15,87 | 0,38% | 2.485.535,00 |
| 22.07.2026 | 16,20 | 16,37 | 15,81 | 15,81 | -2,47% | 2.426.944,00 |
| 21.07.2026 | 16,81 | 17,22 | 16,02 | 16,21 | -3,68% | 4.123.318,00 |
| 20.07.2026 | 17,39 | 17,70 | 16,83 | 16,83 | -2,26% | 1.777.090,00 |
| 17.07.2026 | 16,66 | 17,68 | 16,65 | 17,22 | -0,06% | 5.399.159,00 |
| 16.07.2026 | 17,61 | 17,82 | 17,23 | 17,23 | -2,16% | 3.180.760,00 |
| 15.07.2026 | 18,05 | 18,13 | 17,02 | 17,61 | -2,00% | 3.508.809,00 |
| 14.07.2026 | 18,85 | 18,85 | 17,94 | 17,97 | -4,52% | 2.962.206,00 |
| 13.07.2026 | 18,97 | 19,36 | 18,52 | 18,82 | -0,69% | 2.457.719,00 |
| 10.07.2026 | 20,54 | 20,54 | 18,68 | 18,95 | -7,65% | 3.030.126,00 |
| 09.07.2026 | 20,39 | 20,88 | 20,05 | 20,52 | 1,43% | 3.008.326,00 |
| 08.07.2026 | 19,73 | 20,30 | 19,36 | 20,23 | 2,28% | 3.311.711,00 |
| 07.07.2026 | 19,27 | 19,85 | 18,63 | 19,78 | 3,29% | 2.434.887,00 |
| 06.07.2026 | 19,21 | 19,63 | 18,74 | 19,15 | -0,67% | 2.846.785,00 |
| 02.07.2026 | 18,41 | 19,56 | 18,03 | 19,28 | 5,88% | 4.358.120,00 |
| 01.07.2026 | 18,23 | 18,41 | 17,45 | 18,21 | 1,34% | 3.426.200,00 |
| 30.06.2026 | 17,50 | 18,19 | 16,90 | 17,97 | 5,58% | 4.213.974,00 |
| 29.06.2026 | 16,86 | 17,40 | 16,43 | 17,02 | 1,01% | 3.803.854,00 |
| 26.06.2026 | 15,79 | 16,92 | 15,79 | 16,85 | 5,18% | 20.026.919,00 |
| 25.06.2026 | 16,73 | 16,85 | 15,94 | 16,02 | -4,04% | 2.541.710,00 |
| 24.06.2026 | 17,26 | 17,41 | 16,69 | 16,70 | -3,27% | 2.746.790,00 |
| 23.06.2026 | 17,33 | 17,80 | 17,22 | 17,26 | -2,21% | 2.371.699,00 |
| 22.06.2026 | 17,82 | 18,18 | 17,50 | 17,65 | 0,86% | 2.354.966,00 |
| 19.06.2026 | 17,51 | 17,53 | 17,50 | 17,50 | -0,17% | - |
| 18.06.2026 | 17,05 | 18,01 | 17,05 | 17,53 | 3,36% | 5.610.425,00 |
| 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 |