33,840$
-0,41%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 34,03 | 34,10 | 33,57 | 33,84 | -0,41% | 197.058,00 |
| 16.10.2024 | 33,65 | 34,21 | 33,40 | 33,98 | 1,37% | 212.754,00 |
| 15.10.2024 | 32,74 | 33,65 | 32,74 | 33,52 | 1,82% | 335.169,00 |
| 14.10.2024 | 32,85 | 33,35 | 32,65 | 32,92 | -0,24% | 182.346,00 |
| 11.10.2024 | 32,17 | 33,12 | 31,99 | 33,00 | 3,42% | 395.924,00 |
| 10.10.2024 | 32,24 | 32,27 | 31,63 | 31,91 | -1,45% | 181.057,00 |
| 09.10.2024 | 32,57 | 33,30 | 32,01 | 32,38 | -0,37% | 307.153,00 |
| 08.10.2024 | 31,99 | 32,60 | 31,87 | 32,50 | 1,40% | 289.635,00 |
| 07.10.2024 | 31,91 | 32,22 | 31,36 | 32,05 | 0,09% | 152.831,00 |
| 04.10.2024 | 32,41 | 32,67 | 31,93 | 32,02 | -0,25% | 163.741,00 |
| 03.10.2024 | 32,04 | 32,65 | 31,73 | 32,10 | -0,19% | 217.037,00 |
| 02.10.2024 | 31,95 | 32,19 | 31,64 | 32,16 | 0,41% | 351.092,00 |
| 01.10.2024 | 31,10 | 32,32 | 30,83 | 32,03 | 2,76% | 353.889,00 |
| 30.09.2024 | 30,82 | 31,48 | 30,82 | 31,17 | 1,37% | 341.735,00 |
| 27.09.2024 | 30,85 | 31,40 | 30,63 | 30,75 | -0,03% | 316.869,00 |
| 26.09.2024 | 30,29 | 31,00 | 29,96 | 30,76 | 2,74% | 255.337,00 |
| 25.09.2024 | 30,60 | 30,60 | 29,74 | 29,94 | -2,00% | 276.315,00 |
| 24.09.2024 | 31,50 | 31,50 | 30,41 | 30,55 | -2,77% | 284.031,00 |
| 23.09.2024 | 31,73 | 31,74 | 30,97 | 31,42 | -1,26% | 302.636,00 |
| 20.09.2024 | 31,94 | 32,21 | 31,73 | 31,82 | -0,93% | 1.228.663,00 |
| 19.09.2024 | 32,26 | 32,26 | 31,78 | 32,12 | 0,88% | 173.653,00 |
| 18.09.2024 | 31,64 | 32,59 | 31,59 | 31,84 | 0,38% | 263.531,00 |
| 17.09.2024 | 31,62 | 31,95 | 31,58 | 31,72 | 0,76% | 244.443,00 |
| 16.09.2024 | 31,34 | 31,87 | 30,78 | 31,48 | 1,19% | 354.775,00 |
| 13.09.2024 | 31,22 | 31,62 | 30,99 | 31,11 | 0,74% | 585.204,00 |
| 12.09.2024 | 31,24 | 31,57 | 30,73 | 30,88 | -0,64% | 423.541,00 |
| 11.09.2024 | 32,71 | 32,75 | 29,50 | 31,08 | -7,20% | 1.163.277,00 |
| 10.09.2024 | 33,87 | 34,13 | 33,25 | 33,49 | -1,21% | 245.208,00 |
| 09.09.2024 | 33,75 | 34,27 | 33,50 | 33,90 | 0,18% | 235.540,00 |
| 06.09.2024 | 34,26 | 34,46 | 33,54 | 33,84 | -1,60% | 271.180,00 |
| 05.09.2024 | 35,11 | 35,15 | 34,31 | 34,39 | -1,74% | 138.511,00 |
| 04.09.2024 | 34,74 | 35,02 | 34,30 | 35,00 | 0,84% | 347.733,00 |
| 03.09.2024 | 34,90 | 34,93 | 34,39 | 34,71 | -1,28% | 304.383,00 |
| 30.08.2024 | 35,11 | 35,18 | 34,57 | 35,16 | 0,46% | 244.806,00 |
| 29.08.2024 | 34,90 | 35,10 | 34,63 | 35,00 | 1,04% | 186.327,00 |
| 28.08.2024 | 34,66 | 34,80 | 34,38 | 34,64 | -0,74% | 297.537,00 |
| 27.08.2024 | 34,84 | 34,93 | 34,54 | 34,90 | 0,09% | 133.629,00 |
| 26.08.2024 | 35,18 | 35,41 | 34,69 | 34,87 | -0,29% | 217.072,00 |
| 23.08.2024 | 34,58 | 35,03 | 34,24 | 34,97 | 1,54% | 342.452,00 |
| 22.08.2024 | 34,69 | 34,85 | 34,29 | 34,44 | -0,72% | 174.798,00 |
| 21.08.2024 | 34,59 | 34,74 | 34,32 | 34,69 | 0,76% | 327.182,00 |
| 20.08.2024 | 34,10 | 34,75 | 33,98 | 34,43 | 0,64% | 321.975,00 |
| 19.08.2024 | 34,49 | 34,72 | 34,13 | 34,21 | -0,98% | 259.606,00 |
| 16.08.2024 | 34,21 | 35,02 | 34,03 | 34,55 | 0,88% | 470.289,00 |
| 15.08.2024 | 33,76 | 34,42 | 33,57 | 34,25 | 2,95% | 653.366,00 |
| 14.08.2024 | 33,69 | 34,00 | 33,00 | 33,27 | -1,13% | 494.400,00 |
| 13.08.2024 | 32,50 | 33,88 | 32,44 | 33,65 | 3,89% | 585.014,00 |
| 12.08.2024 | 32,08 | 32,55 | 31,86 | 32,39 | 0,90% | 526.503,00 |
| 09.08.2024 | 31,46 | 32,41 | 31,46 | 32,10 | 2,16% | 503.404,00 |
| 08.08.2024 | 31,90 | 32,63 | 31,21 | 31,42 | -1,41% | 592.803,00 |
| 07.08.2024 | 30,87 | 33,93 | 30,00 | 31,87 | 14,27% | 1.731.984,00 |
| 06.08.2024 | 27,89 | 28,55 | 27,58 | 27,89 | 0,00% | 565.608,00 |
| 05.08.2024 | 27,45 | 28,48 | 27,05 | 27,89 | -3,09% | 564.473,00 |
| 02.08.2024 | 28,76 | 29,33 | 28,23 | 28,78 | -2,67% | 452.599,00 |
| 01.08.2024 | 29,78 | 29,79 | 29,16 | 29,57 | -0,81% | 378.352,00 |
| 31.07.2024 | 30,46 | 30,46 | 29,80 | 29,81 | -1,58% | 421.154,00 |
| 30.07.2024 | 30,71 | 31,05 | 29,94 | 30,29 | -0,98% | 278.557,00 |
| 29.07.2024 | 30,84 | 31,03 | 30,38 | 30,59 | -0,52% | 343.771,00 |
| 26.07.2024 | 31,00 | 31,44 | 30,31 | 30,75 | 0,26% | 353.448,00 |
| 25.07.2024 | 30,50 | 31,15 | 30,47 | 30,67 | 0,76% | 418.433,00 |
| 24.07.2024 | 29,76 | 30,66 | 29,76 | 30,44 | 1,81% | 558.780,00 |
| 23.07.2024 | 29,87 | 30,41 | 29,67 | 29,90 | -0,33% | 426.173,00 |
| 22.07.2024 | 30,28 | 30,83 | 29,99 | 30,00 | -0,83% | 794.830,00 |
| 19.07.2024 | 29,22 | 31,00 | 29,05 | 30,25 | 3,95% | 997.240,00 |
| 18.07.2024 | 28,62 | 29,23 | 28,44 | 29,10 | 0,52% | 626.281,00 |
| 17.07.2024 | 28,66 | 29,70 | 28,66 | 28,95 | 0,03% | 300.291,00 |
| 16.07.2024 | 28,99 | 29,25 | 28,60 | 28,94 | 0,73% | 366.263,00 |
| 15.07.2024 | 28,63 | 29,30 | 28,45 | 28,73 | 0,38% | 395.455,00 |
| 12.07.2024 | 28,88 | 29,62 | 28,47 | 28,62 | 0,46% | 472.320,00 |
| 11.07.2024 | 28,03 | 28,60 | 27,80 | 28,49 | 3,68% | 397.741,00 |
| 10.07.2024 | 26,74 | 27,49 | 26,65 | 27,48 | 2,96% | 285.292,00 |
| 09.07.2024 | 26,18 | 26,76 | 26,08 | 26,69 | 1,71% | 270.081,00 |
| 08.07.2024 | 26,16 | 26,69 | 25,94 | 26,24 | 0,81% | 264.278,00 |
| 05.07.2024 | 25,90 | 26,19 | 25,66 | 26,03 | 0,08% | 223.656,00 |
| 03.07.2024 | 25,85 | 26,04 | 25,55 | 26,01 | 0,93% | 148.618,00 |
| 02.07.2024 | 26,49 | 26,49 | 25,66 | 25,77 | -2,94% | 269.384,00 |
| 01.07.2024 | 26,85 | 27,29 | 26,33 | 26,55 | -0,75% | 335.718,00 |
| 28.06.2024 | 27,02 | 27,55 | 26,56 | 26,75 | -0,45% | 2.640.715,00 |
| 27.06.2024 | 26,78 | 26,91 | 26,17 | 26,87 | 0,56% | 479.534,00 |
| 26.06.2024 | 26,31 | 26,96 | 26,17 | 26,72 | 0,79% | 440.213,00 |
| 25.06.2024 | 26,88 | 27,04 | 26,43 | 26,51 | -1,49% | 345.114,00 |
| 24.06.2024 | 27,08 | 27,58 | 26,86 | 26,91 | -0,48% | 442.047,00 |
| 21.06.2024 | 26,86 | 27,38 | 26,58 | 27,04 | 0,90% | 3.528.611,00 |
| 20.06.2024 | 26,49 | 26,90 | 26,15 | 26,80 | 0,53% | 459.077,00 |
| 18.06.2024 | 25,98 | 26,88 | 25,86 | 26,66 | 2,58% | 535.794,00 |
| 17.06.2024 | 25,82 | 26,52 | 25,82 | 25,99 | 0,00% | 432.191,00 |
| 14.06.2024 | 26,31 | 26,59 | 25,53 | 25,99 | -2,20% | 413.875,00 |
| 13.06.2024 | 26,91 | 27,08 | 26,37 | 26,58 | -1,86% | 399.341,00 |
| 12.06.2024 | 26,77 | 27,46 | 26,24 | 27,08 | 3,36% | 599.720,00 |
| 11.06.2024 | 26,03 | 26,31 | 25,64 | 26,20 | -0,11% | 395.508,00 |
| 10.06.2024 | 25,99 | 26,31 | 25,65 | 26,23 | -0,11% | 695.133,00 |
| 07.06.2024 | 26,96 | 27,10 | 25,90 | 26,26 | -3,28% | 871.087,00 |
| 06.06.2024 | 27,55 | 28,33 | 26,35 | 27,15 | -1,42% | 762.729,00 |
| 05.06.2024 | 27,98 | 28,00 | 27,18 | 27,54 | -1,36% | 486.947,00 |
| 04.06.2024 | 27,50 | 28,34 | 27,33 | 27,92 | 1,12% | 470.896,00 |
| 03.06.2024 | 27,13 | 28,13 | 26,42 | 27,61 | 1,81% | 442.223,00 |
| 31.05.2024 | 26,82 | 27,26 | 26,42 | 27,12 | 2,07% | 527.138,00 |
| 30.05.2024 | 26,72 | 26,83 | 26,12 | 26,57 | 0,08% | 499.496,00 |
| 29.05.2024 | 26,79 | 27,06 | 26,41 | 26,55 | -1,88% | 531.732,00 |
| 28.05.2024 | 27,69 | 28,33 | 26,95 | 27,06 | -1,64% | 421.593,00 |