16,700$
0,30%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,68 | 17,33 | 16,53 | 16,69 | 0,18% | 2.864.089,00 |
| 19.03.2026 | 16,94 | 17,18 | 16,45 | 16,66 | -2,91% | 2.800.952,00 |
| 18.03.2026 | 16,58 | 17,25 | 16,50 | 17,16 | 1,90% | 1.755.573,00 |
| 17.03.2026 | 16,65 | 17,33 | 16,65 | 16,84 | 1,08% | 1.424.695,00 |
| 16.03.2026 | 16,50 | 16,90 | 16,27 | 16,66 | 1,59% | 1.903.858,00 |
| 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 |
| 26.01.2026 | 21,96 | 24,68 | 21,26 | 22,80 | 7,90% | 6.990.971,00 |
| 23.01.2026 | 21,89 | 22,60 | 21,03 | 21,13 | -3,03% | 4.973.365,00 |
| 22.01.2026 | 21,37 | 21,81 | 21,06 | 21,79 | 1,97% | 2.033.328,00 |
| 21.01.2026 | 20,97 | 21,88 | 20,90 | 21,37 | 1,57% | 2.281.437,00 |
| 20.01.2026 | 20,53 | 21,22 | 20,10 | 21,04 | -0,43% | 1.740.252,00 |
| 16.01.2026 | 21,25 | 21,51 | 20,81 | 21,13 | -0,84% | 2.269.513,00 |
| 15.01.2026 | 22,68 | 22,70 | 21,01 | 21,31 | -6,54% | 3.145.505,00 |
| 14.01.2026 | 21,56 | 23,00 | 20,94 | 22,80 | 6,24% | 3.134.793,00 |
| 13.01.2026 | 21,25 | 21,96 | 21,14 | 21,46 | 1,51% | 3.162.063,00 |
| 12.01.2026 | 23,93 | 24,05 | 20,21 | 21,14 | -11,29% | 6.592.605,00 |
| 09.01.2026 | 23,67 | 23,89 | 23,05 | 23,83 | 2,94% | 2.039.990,00 |
| 08.01.2026 | 23,23 | 24,12 | 22,90 | 23,15 | -1,32% | 3.063.589,00 |
| 07.01.2026 | 22,50 | 24,10 | 22,17 | 23,46 | 4,97% | 3.293.620,00 |
| 06.01.2026 | 21,14 | 22,55 | 21,14 | 22,35 | 6,07% | 3.789.439,00 |
| 05.01.2026 | 21,40 | 21,97 | 20,86 | 21,07 | -1,13% | 2.978.534,00 |
| 02.01.2026 | 21,92 | 22,00 | 21,20 | 21,31 | -0,98% | 1.896.080,00 |
| 31.12.2025 | 21,45 | 21,77 | 21,33 | 21,52 | 0,14% | 1.845.157,00 |
| 30.12.2025 | 21,79 | 21,91 | 21,40 | 21,49 | -1,51% | 2.088.127,00 |
| 29.12.2025 | 21,81 | 21,96 | 21,36 | 21,82 | -1,36% | 2.669.613,00 |
| 26.12.2025 | 22,36 | 22,41 | 21,86 | 22,12 | -0,90% | 1.392.725,00 |
| 24.12.2025 | 21,96 | 22,46 | 21,82 | 22,32 | 1,45% | 1.254.186,00 |
| 23.12.2025 | 21,19 | 22,52 | 21,10 | 22,00 | 3,63% | 2.784.503,00 |
| 22.12.2025 | 20,87 | 21,53 | 20,86 | 21,23 | 0,90% | 2.314.700,00 |
| 19.12.2025 | 20,33 | 21,48 | 20,33 | 21,04 | 3,44% | 6.507.639,00 |
| 18.12.2025 | 21,15 | 21,64 | 20,14 | 20,34 | -3,78% | 2.381.544,00 |
| 17.12.2025 | 22,29 | 22,42 | 21,06 | 21,14 | -5,24% | 2.540.445,00 |
| 16.12.2025 | 21,49 | 22,97 | 21,35 | 22,31 | 3,53% | 3.644.495,00 |
| 15.12.2025 | 21,88 | 22,34 | 20,93 | 21,55 | 0,09% | 3.230.942,00 |
| 12.12.2025 | 21,72 | 21,74 | 21,18 | 21,53 | -1,01% | 2.008.799,00 |
| 11.12.2025 | 21,08 | 21,96 | 20,76 | 21,75 | -2,03% | 4.775.544,00 |
| 10.12.2025 | 22,11 | 22,67 | 21,84 | 22,20 | 0,14% | 3.103.524,00 |
| 09.12.2025 | 22,46 | 22,85 | 21,85 | 22,17 | 1,42% | 2.223.202,00 |
| 08.12.2025 | 22,53 | 22,67 | 21,44 | 21,86 | -1,80% | 3.809.596,00 |
| 05.12.2025 | 22,89 | 22,93 | 21,95 | 22,26 | -2,45% | 2.659.310,00 |
| 04.12.2025 | 21,55 | 23,00 | 21,47 | 22,82 | 4,49% | 3.395.986,00 |
| 03.12.2025 | 19,75 | 21,93 | 19,43 | 21,84 | 6,69% | 3.472.695,00 |
| 02.12.2025 | 19,82 | 20,53 | 19,37 | 20,47 | 3,80% | 4.003.944,00 |
| 01.12.2025 | 20,85 | 21,00 | 19,67 | 19,72 | -7,59% | 2.857.543,00 |
| 28.11.2025 | 21,12 | 21,38 | 20,72 | 21,34 | 1,86% | 1.633.037,00 |
| 26.11.2025 | 19,40 | 21,21 | 19,35 | 20,95 | 8,27% | 3.246.891,00 |
| 25.11.2025 | 18,91 | 19,45 | 18,73 | 19,35 | 2,33% | 3.000.137,00 |
| 24.11.2025 | 17,76 | 19,14 | 17,62 | 18,91 | 6,90% | 4.427.277,00 |
| 21.11.2025 | 16,40 | 17,72 | 16,33 | 17,69 | 7,34% | 3.939.883,00 |
| 20.11.2025 | 16,69 | 17,60 | 16,31 | 16,48 | 0,55% | 4.640.030,00 |
| 19.11.2025 | 17,41 | 17,43 | 15,94 | 16,39 | -6,02% | 4.398.183,00 |
| 18.11.2025 | 17,38 | 17,73 | 16,94 | 17,44 | -0,57% | 3.717.901,00 |
| 17.11.2025 | 18,61 | 18,70 | 17,38 | 17,54 | -6,75% | 4.451.372,00 |
| 14.11.2025 | 17,51 | 20,15 | 17,51 | 18,81 | 5,56% | 8.044.554,00 |
| 13.11.2025 | 17,70 | 18,35 | 17,50 | 17,82 | -1,00% | 3.473.763,00 |
| 12.11.2025 | 18,05 | 18,63 | 17,60 | 18,00 | 0,11% | 4.050.171,00 |
| 11.11.2025 | 17,27 | 18,30 | 16,90 | 17,98 | 4,11% | 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 | -0,06% | 4.187.428,00 |
| 06.11.2025 | 18,64 | 18,75 | 17,41 | 17,64 | -5,52% | 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 |