59,040$
-5,49%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 106,75 | 107,35 | 100,15 | 101,24 | -5,16% | 1.354.082,00 |
| 28.02.2025 | 104,21 | 108,48 | 103,46 | 106,75 | 3,52% | 1.279.873,00 |
| 27.02.2025 | 101,00 | 109,50 | 101,00 | 103,12 | -3,50% | 1.573.941,00 |
| 26.02.2025 | 106,88 | 109,55 | 106,37 | 106,86 | -0,08% | 1.071.583,00 |
| 25.02.2025 | 105,75 | 107,11 | 103,33 | 106,95 | 1,37% | 1.052.535,00 |
| 24.02.2025 | 105,49 | 107,54 | 105,47 | 105,50 | -0,73% | 741.197,00 |
| 21.02.2025 | 109,50 | 110,00 | 106,02 | 106,28 | -1,96% | 709.354,00 |
| 20.02.2025 | 107,30 | 109,83 | 105,93 | 108,41 | 1,20% | 834.746,00 |
| 19.02.2025 | 105,96 | 107,46 | 104,74 | 107,12 | 1,68% | 711.089,00 |
| 18.02.2025 | 102,60 | 106,10 | 101,15 | 105,35 | -2,41% | 1.298.770,00 |
| 14.02.2025 | 109,84 | 111,21 | 107,61 | 107,95 | -1,38% | 630.902,00 |
| 13.02.2025 | 109,40 | 110,11 | 107,74 | 109,46 | -0,32% | 712.533,00 |
| 12.02.2025 | 109,00 | 110,34 | 108,17 | 109,81 | 0,12% | 639.444,00 |
| 11.02.2025 | 110,52 | 111,59 | 109,55 | 109,68 | -2,71% | 650.607,00 |
| 10.02.2025 | 112,00 | 114,41 | 110,81 | 112,74 | 0,82% | 597.295,00 |
| 07.02.2025 | 112,00 | 112,37 | 109,52 | 111,82 | -0,26% | 881.455,00 |
| 06.02.2025 | 118,78 | 119,27 | 112,06 | 112,11 | -5,81% | 885.314,00 |
| 05.02.2025 | 114,71 | 120,05 | 114,46 | 119,02 | 4,33% | 832.142,00 |
| 04.02.2025 | 113,14 | 115,12 | 112,87 | 114,08 | 0,24% | 541.769,00 |
| 03.02.2025 | 111,48 | 114,80 | 111,48 | 113,81 | 0,08% | 598.991,00 |
| 31.01.2025 | 114,87 | 116,15 | 112,78 | 113,72 | -0,64% | 724.637,00 |
| 30.01.2025 | 115,53 | 116,24 | 113,46 | 114,45 | -0,87% | 766.122,00 |
| 29.01.2025 | 117,24 | 117,50 | 113,38 | 115,45 | -1,75% | 904.702,00 |
| 28.01.2025 | 117,12 | 118,28 | 116,54 | 117,51 | 0,53% | 1.206.390,00 |
| 27.01.2025 | 116,47 | 119,44 | 116,31 | 116,89 | 0,37% | 848.029,00 |
| 24.01.2025 | 118,95 | 119,00 | 116,00 | 116,46 | -2,25% | 1.126.210,00 |
| 23.01.2025 | 116,09 | 120,00 | 114,06 | 119,14 | 2,63% | 794.746,00 |
| 22.01.2025 | 117,00 | 118,20 | 115,50 | 116,09 | -0,60% | 640.739,00 |
| 21.01.2025 | 118,53 | 119,51 | 116,21 | 116,79 | -1,03% | 1.197.118,00 |
| 17.01.2025 | 117,75 | 118,45 | 115,61 | 118,00 | 0,80% | 649.140,00 |
| 16.01.2025 | 119,35 | 119,77 | 114,42 | 117,06 | -1,90% | 820.825,00 |
| 15.01.2025 | 119,91 | 123,02 | 118,64 | 119,33 | 0,42% | 585.157,00 |
| 14.01.2025 | 120,53 | 123,51 | 118,36 | 118,83 | 0,34% | 1.285.705,00 |
| 13.01.2025 | 124,88 | 127,91 | 116,29 | 118,43 | -5,10% | 1.465.226,00 |
| 10.01.2025 | 124,75 | 128,75 | 123,50 | 124,79 | -1,17% | 760.720,00 |
| 08.01.2025 | 123,55 | 128,00 | 123,40 | 126,27 | 1,43% | 727.838,00 |
| 07.01.2025 | 128,79 | 129,84 | 123,38 | 124,49 | -2,66% | 553.295,00 |
| 06.01.2025 | 125,94 | 128,95 | 125,79 | 127,89 | 1,27% | 665.868,00 |
| 03.01.2025 | 124,54 | 127,29 | 124,54 | 126,29 | 1,77% | 397.586,00 |
| 02.01.2025 | 122,72 | 126,89 | 121,28 | 124,09 | 2,06% | 591.040,00 |
| 31.12.2024 | 121,67 | 122,80 | 120,29 | 121,59 | 0,33% | 379.087,00 |
| 30.12.2024 | 120,21 | 121,63 | 119,26 | 121,19 | -0,26% | 444.709,00 |
| 27.12.2024 | 122,24 | 123,57 | 120,83 | 121,50 | -1,52% | 478.250,00 |
| 26.12.2024 | 120,82 | 123,90 | 120,74 | 123,37 | 1,21% | 391.799,00 |
| 24.12.2024 | 120,21 | 122,18 | 120,00 | 121,90 | 1,03% | 204.864,00 |
| 23.12.2024 | 119,00 | 121,07 | 117,40 | 120,66 | 1,42% | 508.541,00 |
| 20.12.2024 | 119,59 | 121,00 | 118,56 | 118,97 | -0,42% | 1.952.948,00 |
| 19.12.2024 | 120,53 | 122,50 | 117,97 | 119,47 | -0,65% | 834.419,00 |
| 18.12.2024 | 126,04 | 126,04 | 119,84 | 120,25 | -4,38% | 787.543,00 |
| 17.12.2024 | 125,10 | 127,87 | 124,90 | 125,76 | -0,81% | 566.207,00 |
| 16.12.2024 | 123,46 | 128,73 | 123,00 | 126,79 | 2,49% | 695.859,00 |
| 13.12.2024 | 123,19 | 125,91 | 122,12 | 123,71 | -0,61% | 730.761,00 |
| 12.12.2024 | 125,39 | 126,72 | 123,74 | 124,47 | -0,73% | 738.740,00 |
| 11.12.2024 | 126,70 | 127,56 | 124,48 | 125,39 | -1,03% | 363.797,00 |
| 10.12.2024 | 129,08 | 129,37 | 126,00 | 126,70 | -1,78% | 484.703,00 |
| 09.12.2024 | 128,36 | 131,31 | 127,80 | 129,00 | 0,65% | 756.607,00 |
| 06.12.2024 | 126,34 | 129,06 | 125,52 | 128,17 | 1,50% | 619.494,00 |
| 05.12.2024 | 125,55 | 127,87 | 124,42 | 126,28 | -0,20% | 584.588,00 |
| 04.12.2024 | 126,01 | 127,96 | 124,81 | 126,53 | 0,41% | 472.536,00 |
| 03.12.2024 | 127,17 | 128,49 | 125,02 | 126,01 | -1,52% | 687.381,00 |
| 02.12.2024 | 132,00 | 132,65 | 125,70 | 127,95 | -4,04% | 1.122.920,00 |
| 29.11.2024 | 137,11 | 138,81 | 133,15 | 133,34 | -3,33% | 777.554,00 |
| 27.11.2024 | 130,94 | 138,11 | 130,00 | 137,94 | 5,70% | 2.917.222,00 |
| 26.11.2024 | 116,11 | 131,00 | 115,75 | 130,50 | 13,82% | 3.370.411,00 |
| 25.11.2024 | 113,06 | 115,30 | 113,00 | 114,65 | 0,37% | 1.318.841,00 |
| 22.11.2024 | 110,68 | 114,83 | 110,50 | 114,23 | 3,38% | 913.720,00 |
| 21.11.2024 | 113,51 | 114,25 | 109,02 | 110,50 | -0,32% | 121.243,00 |
| 20.11.2024 | 110,46 | 111,38 | 108,72 | 110,86 | 3,98% | 1.133.687,00 |
| 19.11.2024 | 104,38 | 106,99 | 103,63 | 106,62 | 1,86% | 1.051.548,00 |
| 18.11.2024 | 102,88 | 105,98 | 102,16 | 104,67 | 0,12% | 1.229.649,00 |
| 15.11.2024 | 108,54 | 108,70 | 102,57 | 104,54 | -4,19% | 1.571.012,00 |
| 14.11.2024 | 112,58 | 112,58 | 109,01 | 109,11 | -3,00% | 1.432.087,00 |
| 13.11.2024 | 113,63 | 116,30 | 111,53 | 112,48 | -1,58% | 957.725,00 |
| 12.11.2024 | 118,00 | 118,73 | 114,12 | 114,29 | -2,97% | 1.103.538,00 |
| 11.11.2024 | 121,88 | 122,63 | 117,53 | 117,79 | -3,14% | 1.091.209,00 |
| 08.11.2024 | 120,50 | 121,96 | 116,32 | 121,61 | 0,99% | 1.484.714,00 |
| 07.11.2024 | 132,40 | 133,00 | 117,52 | 120,42 | -5,90% | 2.355.541,00 |