11,460$
-11,02%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,14 | 12,30 | 11,12 | 11,93 | -7,38% | 15.890.963,00 |
| 24.07.2025 | 12,78 | 13,82 | 10,42 | 12,88 | -3,30% | 43.906.672,00 |
| 23.07.2025 | 13,44 | 14,07 | 12,73 | 13,32 | -2,17% | 8.971.052,00 |
| 22.07.2025 | 12,45 | 14,54 | 12,24 | 13,62 | 2,21% | 22.531.139,00 |
| 21.07.2025 | 12,82 | 13,95 | 12,60 | 13,32 | -5,36% | 23.665.716,00 |
| 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% | 19.613.659,00 |
| 16.07.2025 | 18,30 | 18,54 | 17,84 | 18,38 | 0,93% | 6.065.853,00 |
| 15.07.2025 | 19,52 | 19,66 | 18,17 | 18,21 | -5,30% | 4.077.437,00 |
| 14.07.2025 | 18,20 | 19,79 | 18,17 | 19,23 | 5,83% | 4.718.708,00 |
| 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% | 3.085.820,00 |
| 09.07.2025 | 18,98 | 19,74 | 18,90 | 19,37 | 1,79% | 3.906.647,00 |
| 08.07.2025 | 17,49 | 19,36 | 17,35 | 19,03 | 9,87% | 5.703.265,00 |
| 07.07.2025 | 18,03 | 18,27 | 17,31 | 17,32 | -5,04% | 4.060.158,00 |
| 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% | 4.616.552,00 |
| 01.07.2025 | 17,15 | 18,62 | 16,88 | 17,71 | 3,51% | 6.172.470,00 |
| 30.06.2025 | 17,24 | 17,52 | 16,96 | 17,11 | 0,00% | 4.554.595,00 |
| 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% | 10.676.433,00 |
| 24.06.2025 | 19,14 | 19,43 | 18,68 | 18,98 | 0,58% | 6.540.720,00 |
| 23.06.2025 | 19,76 | 19,76 | 18,70 | 18,87 | -6,03% | 6.885.075,00 |
| 20.06.2025 | 20,88 | 20,88 | 19,71 | 20,08 | -3,32% | 12.639.524,00 |
| 18.06.2025 | 21,17 | 22,10 | 20,51 | 20,77 | -3,66% | 7.546.425,00 |
| 17.06.2025 | 21,16 | 22,98 | 20,51 | 21,56 | 2,96% | 14.147.090,00 |
| 16.06.2025 | 21,26 | 21,55 | 18,30 | 20,94 | -42,12% | 42.980.523,00 |
| 13.06.2025 | 37,05 | 38,09 | 35,77 | 36,18 | -3,03% | 3.196.601,00 |
| 12.06.2025 | 37,60 | 37,84 | 36,80 | 37,31 | -1,32% | 3.190.011,00 |
| 11.06.2025 | 39,31 | 39,64 | 37,76 | 37,81 | -3,22% | 2.355.283,00 |
| 10.06.2025 | 40,00 | 40,90 | 38,95 | 39,07 | -1,61% | 3.385.075,00 |
| 09.06.2025 | 43,80 | 43,92 | 39,41 | 39,71 | -7,67% | 5.603.366,00 |
| 06.06.2025 | 40,45 | 43,54 | 40,45 | 43,01 | 9,69% | 4.851.881,00 |
| 05.06.2025 | 39,54 | 40,49 | 37,91 | 39,21 | -0,83% | 2.849.493,00 |
| 04.06.2025 | 39,05 | 40,28 | 38,64 | 39,54 | 1,72% | 2.332.566,00 |
| 03.06.2025 | 37,72 | 39,12 | 37,15 | 38,87 | 2,99% | 2.209.362,00 |
| 02.06.2025 | 37,85 | 39,01 | 37,07 | 37,74 | 0,37% | 2.195.527,00 |
| 30.05.2025 | 38,05 | 38,15 | 36,96 | 37,60 | -2,62% | 3.093.450,00 |
| 29.05.2025 | 37,54 | 38,79 | 36,98 | 38,61 | 3,71% | 2.480.368,00 |
| 28.05.2025 | 38,33 | 39,35 | 36,89 | 37,23 | -2,92% | 3.269.128,00 |
| 27.05.2025 | 38,34 | 39,56 | 37,88 | 38,35 | 1,19% | 4.240.001,00 |
| 23.05.2025 | 38,00 | 38,41 | 37,64 | 37,90 | -2,29% | 2.053.921,00 |
| 22.05.2025 | 39,67 | 40,10 | 38,69 | 38,79 | -3,15% | 3.737.847,00 |
| 21.05.2025 | 41,01 | 44,14 | 39,96 | 40,05 | 0,15% | 8.376.459,00 |
| 20.05.2025 | 38,02 | 40,70 | 37,15 | 39,99 | 5,40% | 4.887.434,00 |
| 19.05.2025 | 35,99 | 38,36 | 35,85 | 37,94 | 4,14% | 3.633.845,00 |
| 16.05.2025 | 35,64 | 36,72 | 35,25 | 36,43 | 3,29% | 4.052.764,00 |
| 15.05.2025 | 35,70 | 35,70 | 34,10 | 35,27 | -1,32% | 3.889.613,00 |
| 14.05.2025 | 36,25 | 37,42 | 35,56 | 35,74 | -1,27% | 5.201.120,00 |
| 13.05.2025 | 36,57 | 37,32 | 34,90 | 36,20 | -0,47% | 5.619.780,00 |
| 12.05.2025 | 37,70 | 39,21 | 36,21 | 36,37 | 0,28% | 8.336.422,00 |
| 09.05.2025 | 37,32 | 39,66 | 35,93 | 36,27 | -0,68% | 6.625.629,00 |
| 08.05.2025 | 37,26 | 38,03 | 35,46 | 36,52 | -0,54% | 9.195.629,00 |
| 07.05.2025 | 39,99 | 40,00 | 36,59 | 36,72 | -21,45% | 20.662.460,00 |
| 06.05.2025 | 62,93 | 63,92 | 46,52 | 46,75 | -26,56% | 13.211.070,00 |
| 05.05.2025 | 63,41 | 64,80 | 63,12 | 63,66 | 0,24% | 2.090.722,00 |
| 02.05.2025 | 63,50 | 64,30 | 63,02 | 63,51 | 1,16% | 1.396.031,00 |
| 01.05.2025 | 62,45 | 64,00 | 60,53 | 62,78 | 0,61% | 1.356.146,00 |
| 30.04.2025 | 59,98 | 62,51 | 59,62 | 62,40 | 2,55% | 1.575.658,00 |
| 29.04.2025 | 61,37 | 62,13 | 60,55 | 60,85 | -1,07% | 1.992.398,00 |
| 28.04.2025 | 60,59 | 62,47 | 60,18 | 61,51 | 1,77% | 1.148.396,00 |
| 25.04.2025 | 61,68 | 61,92 | 59,96 | 60,44 | -2,14% | 1.312.947,00 |
| 24.04.2025 | 59,63 | 61,91 | 58,76 | 61,76 | 3,82% | 1.561.488,00 |
| 23.04.2025 | 61,65 | 62,78 | 59,06 | 59,49 | 0,30% | 1.929.411,00 |
| 22.04.2025 | 55,66 | 59,33 | 55,52 | 59,31 | 7,39% | 2.506.729,00 |
| 21.04.2025 | 53,40 | 56,11 | 52,80 | 55,23 | 2,68% | 1.466.296,00 |
| 17.04.2025 | 53,70 | 55,49 | 53,56 | 53,79 | -0,28% | 1.912.279,00 |
| 16.04.2025 | 54,59 | 55,01 | 53,02 | 53,94 | -0,88% | 1.406.882,00 |
| 15.04.2025 | 54,09 | 56,34 | 53,23 | 54,42 | -0,38% | 2.213.741,00 |
| 14.04.2025 | 53,34 | 54,64 | 51,39 | 54,63 | 7,05% | 2.307.903,00 |
| 11.04.2025 | 51,22 | 51,80 | 49,09 | 51,03 | 1,43% | 4.036.734,00 |
| 10.04.2025 | 53,34 | 54,27 | 49,86 | 50,31 | -9,48% | 2.887.231,00 |
| 09.04.2025 | 48,55 | 57,70 | 48,01 | 55,58 | 12,76% | 4.262.393,00 |
| 08.04.2025 | 53,99 | 55,36 | 48,94 | 49,29 | -5,90% | 3.547.632,00 |
| 07.04.2025 | 51,59 | 55,00 | 50,61 | 52,38 | -3,77% | 3.619.843,00 |
| 04.04.2025 | 59,22 | 59,45 | 54,26 | 54,43 | -7,13% | 4.577.350,00 |
| 03.04.2025 | 57,22 | 60,01 | 57,14 | 58,61 | -6,18% | 3.758.254,00 |
| 02.04.2025 | 61,69 | 64,23 | 60,70 | 62,47 | 0,90% | 3.735.268,00 |
| 01.04.2025 | 64,37 | 65,69 | 61,53 | 61,91 | -2,92% | 3.529.886,00 |
| 31.03.2025 | 65,90 | 67,47 | 62,50 | 63,77 | -9,43% | 4.633.556,00 |
| 28.03.2025 | 71,88 | 72,05 | 69,81 | 70,41 | -1,95% | 984.550,00 |
| 27.03.2025 | 72,98 | 73,95 | 71,25 | 71,81 | -1,47% | 1.364.103,00 |
| 26.03.2025 | 73,88 | 74,40 | 70,91 | 72,88 | -0,99% | 1.387.167,00 |
| 25.03.2025 | 76,13 | 76,26 | 72,17 | 73,61 | -3,56% | 1.266.781,00 |
| 24.03.2025 | 74,67 | 76,67 | 74,44 | 76,33 | 3,01% | 1.873.218,00 |
| 21.03.2025 | 73,32 | 75,50 | 73,05 | 74,10 | 0,88% | 2.592.706,00 |
| 20.03.2025 | 80,18 | 80,26 | 73,06 | 73,45 | -8,15% | 3.550.225,00 |
| 19.03.2025 | 75,18 | 80,98 | 75,13 | 79,97 | 8,74% | 5.037.662,00 |
| 18.03.2025 | 78,62 | 81,87 | 73,06 | 73,54 | -27,44% | 13.379.040,00 |
| 17.03.2025 | 97,35 | 103,32 | 97,35 | 101,35 | 4,28% | 918.702,00 |
| 14.03.2025 | 99,00 | 100,00 | 97,06 | 97,19 | -1,20% | 874.165,00 |
| 13.03.2025 | 99,65 | 100,01 | 97,11 | 98,37 | -1,40% | 735.664,00 |
| 12.03.2025 | 101,72 | 102,40 | 99,02 | 99,77 | -0,84% | 742.010,00 |
| 11.03.2025 | 99,16 | 101,56 | 97,91 | 100,62 | 0,93% | 903.083,00 |
| 10.03.2025 | 101,84 | 102,15 | 98,82 | 99,69 | -3,24% | 1.616.168,00 |
| 07.03.2025 | 104,02 | 104,85 | 102,00 | 103,03 | -2,48% | 1.160.008,00 |
| 06.03.2025 | 106,79 | 107,23 | 104,39 | 105,65 | -1,92% | 888.785,00 |
| 05.03.2025 | 102,94 | 107,77 | 102,94 | 107,72 | 4,70% | 1.772.515,00 |
| 04.03.2025 | 100,25 | 103,59 | 99,50 | 102,88 | 1,62% | 1.111.425,00 |