119,130$
-0,28%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 126,50 | 128,32 | 122,68 | 127,97 | 2,37% | 1.356.152,00 |
| 05.11.2024 | 123,00 | 125,25 | 121,18 | 125,01 | 1,58% | 825.633,00 |
| 04.11.2024 | 123,30 | 124,03 | 121,01 | 123,07 | -0,18% | 894.497,00 |
| 01.11.2024 | 125,91 | 126,51 | 122,68 | 123,29 | -2,15% | 1.141.434,00 |
| 31.10.2024 | 127,32 | 128,19 | 125,92 | 126,00 | -1,33% | 527.965,00 |
| 30.10.2024 | 129,32 | 130,86 | 127,40 | 127,70 | -1,92% | 557.080,00 |
| 29.10.2024 | 130,07 | 131,17 | 129,26 | 130,19 | -0,05% | 344.283,00 |
| 28.10.2024 | 131,37 | 132,80 | 129,26 | 130,26 | -0,67% | 502.582,00 |
| 25.10.2024 | 132,10 | 133,36 | 130,93 | 131,14 | -0,67% | 849.647,00 |
| 24.10.2024 | 129,90 | 132,88 | 129,53 | 132,02 | 1,65% | 728.346,00 |
| 23.10.2024 | 131,00 | 131,00 | 126,78 | 129,88 | 1,14% | 736.979,00 |
| 22.10.2024 | 126,26 | 128,54 | 126,21 | 128,42 | 0,90% | 514.391,00 |
| 21.10.2024 | 127,73 | 129,24 | 126,58 | 127,28 | 0,16% | 756.666,00 |
| 18.10.2024 | 124,98 | 130,04 | 124,26 | 127,08 | 2,28% | 1.028.079,00 |
| 17.10.2024 | 125,60 | 127,18 | 124,21 | 124,25 | -1,33% | 770.512,00 |
| 16.10.2024 | 123,66 | 126,35 | 123,66 | 125,92 | 1,77% | 596.151,00 |
| 15.10.2024 | 124,37 | 124,98 | 123,22 | 123,73 | -0,51% | 656.161,00 |
| 14.10.2024 | 124,42 | 124,94 | 122,74 | 124,37 | -0,11% | 412.414,00 |
| 11.10.2024 | 122,41 | 125,96 | 122,17 | 124,51 | 1,68% | 868.402,00 |
| 10.10.2024 | 119,69 | 124,66 | 118,43 | 122,45 | 3,82% | 958.149,00 |
| 09.10.2024 | 119,64 | 119,64 | 116,17 | 117,94 | -1,48% | 992.159,00 |
| 08.10.2024 | 117,86 | 120,89 | 117,53 | 119,71 | 1,63% | 681.267,00 |
| 07.10.2024 | 120,32 | 121,00 | 116,58 | 117,79 | -2,17% | 777.550,00 |
| 04.10.2024 | 119,91 | 121,88 | 118,63 | 120,40 | 1,38% | 893.683,00 |
| 03.10.2024 | 121,96 | 122,22 | 118,27 | 118,76 | -3,07% | 1.378.809,00 |
| 02.10.2024 | 121,73 | 124,00 | 119,76 | 122,52 | 0,16% | 821.855,00 |
| 01.10.2024 | 125,00 | 125,73 | 121,66 | 122,33 | -2,05% | 643.917,00 |
| 30.09.2024 | 124,93 | 127,90 | 123,68 | 124,89 | 0,29% | 676.546,00 |
| 27.09.2024 | 125,59 | 125,74 | 123,47 | 124,53 | -0,22% | 768.359,00 |
| 26.09.2024 | 124,59 | 125,76 | 123,60 | 124,81 | 0,15% | 330.833,00 |
| 25.09.2024 | 125,56 | 125,92 | 123,65 | 124,62 | -0,74% | 716.378,00 |
| 24.09.2024 | 125,03 | 125,84 | 123,27 | 125,55 | 0,61% | 415.964,00 |
| 23.09.2024 | 127,21 | 127,29 | 124,57 | 124,79 | -1,90% | 627.200,00 |
| 20.09.2024 | 127,10 | 129,01 | 125,05 | 127,21 | 0,09% | 997.763,00 |
| 19.09.2024 | 126,41 | 128,65 | 125,61 | 127,10 | 1,67% | 588.106,00 |
| 18.09.2024 | 126,07 | 128,08 | 123,61 | 125,01 | -0,54% | 623.836,00 |
| 17.09.2024 | 124,78 | 127,36 | 124,32 | 125,69 | 1,09% | 524.730,00 |
| 16.09.2024 | 125,76 | 126,67 | 123,91 | 124,33 | -0,26% | 643.030,00 |
| 13.09.2024 | 124,12 | 125,95 | 120,42 | 124,65 | -0,57% | 1.243.867,00 |
| 12.09.2024 | 128,00 | 128,00 | 124,49 | 125,37 | -2,38% | 567.603,00 |
| 11.09.2024 | 126,46 | 128,59 | 125,34 | 128,42 | 1,17% | 781.647,00 |
| 10.09.2024 | 127,57 | 127,86 | 124,71 | 126,94 | -0,60% | 616.628,00 |
| 09.09.2024 | 128,51 | 129,93 | 127,29 | 127,70 | -0,95% | 836.696,00 |
| 06.09.2024 | 134,00 | 134,55 | 126,82 | 128,92 | -3,67% | 1.160.484,00 |
| 05.09.2024 | 134,84 | 135,27 | 133,22 | 133,83 | -0,71% | 366.451,00 |
| 04.09.2024 | 133,96 | 135,38 | 132,72 | 134,79 | -0,20% | 399.824,00 |
| 03.09.2024 | 135,45 | 138,71 | 133,97 | 135,06 | -0,53% | 857.789,00 |
| 30.08.2024 | 138,17 | 138,71 | 134,53 | 135,78 | -1,07% | 770.347,00 |
| 29.08.2024 | 139,10 | 140,10 | 136,80 | 137,25 | -1,20% | 469.500,00 |
| 28.08.2024 | 140,37 | 140,97 | 138,14 | 138,91 | -1,24% | 545.250,00 |
| 27.08.2024 | 140,01 | 140,89 | 138,14 | 140,65 | 0,18% | 377.930,00 |
| 26.08.2024 | 141,01 | 141,72 | 139,57 | 140,40 | -0,11% | 490.255,00 |
| 23.08.2024 | 142,01 | 143,49 | 140,41 | 140,56 | -0,66% | 510.423,00 |
| 22.08.2024 | 144,09 | 144,22 | 140,09 | 141,50 | -1,36% | 680.513,00 |
| 21.08.2024 | 141,25 | 143,52 | 141,09 | 143,45 | 2,11% | 876.403,00 |
| 20.08.2024 | 139,72 | 142,95 | 138,40 | 140,49 | 2,34% | 1.370.567,00 |
| 19.08.2024 | 133,07 | 137,48 | 133,07 | 137,28 | 2,86% | 683.721,00 |
| 16.08.2024 | 133,83 | 134,81 | 132,30 | 133,46 | 0,09% | 845.219,00 |
| 15.08.2024 | 133,76 | 135,70 | 132,12 | 133,34 | 0,20% | 1.012.564,00 |
| 14.08.2024 | 133,00 | 133,77 | 130,22 | 133,08 | -0,28% | 989.564,00 |
| 13.08.2024 | 129,09 | 133,68 | 128,00 | 133,46 | 3,74% | 1.404.017,00 |
| 12.08.2024 | 126,03 | 128,90 | 125,13 | 128,65 | 2,64% | 1.363.116,00 |
| 09.08.2024 | 133,38 | 133,39 | 123,50 | 125,34 | -8,11% | 3.304.028,00 |
| 08.08.2024 | 135,00 | 137,59 | 130,00 | 136,40 | -2,70% | 3.455.892,00 |
| 07.08.2024 | 144,11 | 145,00 | 139,91 | 140,19 | -1,94% | 1.033.625,00 |
| 06.08.2024 | 141,65 | 144,45 | 140,70 | 142,97 | 1,65% | 733.887,00 |
| 05.08.2024 | 137,00 | 142,39 | 136,78 | 140,65 | -2,29% | 961.002,00 |
| 02.08.2024 | 140,44 | 144,68 | 140,39 | 143,94 | -0,08% | 1.181.646,00 |
| 01.08.2024 | 143,52 | 144,95 | 140,63 | 144,06 | 1,24% | 1.094.011,00 |