106,280$
-1,96%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |