41,700$
-0,88%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 41,84 | 42,55 | 41,11 | 41,69 | -0,92% | 726.749,00 |
| 09.09.2026 | 42,17 | 42,36 | 41,50 | 42,08 | -0,88% | 580.125,00 |
| 08.09.2026 | 43,56 | 43,56 | 42,32 | 42,45 | -2,48% | 428.137,00 |
| 04.09.2026 | 43,66 | 44,11 | 43,43 | 43,53 | -1,00% | 444.197,00 |
| 03.09.2026 | 44,56 | 44,56 | 43,16 | 43,97 | -0,14% | 390.319,00 |
| 02.09.2026 | 44,42 | 45,05 | 43,67 | 44,03 | 0,55% | 445.942,00 |
| 01.09.2026 | 44,35 | 44,75 | 43,53 | 43,79 | -0,95% | 757.755,00 |
| 31.08.2026 | 43,82 | 44,37 | 42,84 | 44,21 | 1,10% | 535.702,00 |
| 28.08.2026 | 43,95 | 44,34 | 43,12 | 43,73 | -1,04% | 487.925,00 |
| 27.08.2026 | 44,87 | 45,04 | 43,89 | 44,19 | -1,58% | 464.873,00 |
| 26.08.2026 | 45,11 | 45,43 | 44,50 | 44,90 | -1,03% | 499.683,00 |
| 25.08.2026 | 45,37 | 45,86 | 44,23 | 45,37 | 0,57% | 496.055,00 |
| 24.08.2026 | 45,60 | 45,86 | 44,82 | 45,11 | -1,61% | 495.504,00 |
| 21.08.2026 | 47,71 | 47,82 | 45,79 | 45,85 | -3,35% | 748.894,00 |
| 20.08.2026 | 47,86 | 48,26 | 46,93 | 47,44 | -2,27% | 646.851,00 |
| 19.08.2026 | 49,50 | 49,82 | 48,51 | 48,54 | -1,00% | 797.206,00 |
| 18.08.2026 | 48,62 | 49,57 | 48,54 | 49,03 | 1,57% | 592.240,00 |
| 17.08.2026 | 47,67 | 48,66 | 47,67 | 48,27 | 0,00% | 528.629,00 |
| 14.08.2026 | 46,70 | 48,39 | 46,57 | 48,27 | 2,38% | 331.731,00 |
| 13.08.2026 | 47,74 | 48,18 | 46,87 | 47,15 | -1,43% | 645.326,00 |
| 12.08.2026 | 47,15 | 47,92 | 46,26 | 47,84 | 2,06% | 634.900,00 |
| 11.08.2026 | 47,01 | 48,61 | 46,77 | 46,87 | -0,40% | 669.683,00 |
| 10.08.2026 | 47,11 | 47,72 | 46,47 | 47,06 | -1,22% | 725.341,00 |
| 07.08.2026 | 47,00 | 47,88 | 46,43 | 47,64 | 1,88% | 702.627,00 |
| 06.08.2026 | 47,82 | 48,40 | 46,55 | 46,76 | -0,32% | 1.342.231,00 |
| 05.08.2026 | 42,95 | 47,89 | 42,91 | 46,91 | 8,44% | 1.669.403,00 |
| 04.08.2026 | 46,23 | 46,42 | 42,63 | 43,26 | -5,96% | 3.073.450,00 |
| 03.08.2026 | 50,45 | 52,50 | 44,17 | 46,00 | 3,07% | 4.518.394,00 |
| 31.07.2026 | 45,19 | 45,67 | 44,35 | 44,63 | -2,08% | 573.626,00 |
| 30.07.2026 | 46,30 | 46,77 | 45,50 | 45,58 | -2,13% | 466.933,00 |
| 29.07.2026 | 47,42 | 48,00 | 46,08 | 46,57 | -2,45% | 522.131,00 |
| 28.07.2026 | 47,78 | 48,45 | 46,77 | 47,74 | 1,57% | 477.915,00 |
| 27.07.2026 | 46,56 | 48,08 | 45,84 | 47,00 | 1,73% | 523.012,00 |
| 24.07.2026 | 47,02 | 47,46 | 46,03 | 46,20 | -2,20% | 521.935,00 |
| 23.07.2026 | 46,30 | 47,54 | 46,07 | 47,24 | 0,64% | 463.336,00 |
| 22.07.2026 | 47,87 | 48,13 | 46,79 | 46,94 | -1,94% | 430.034,00 |
| 21.07.2026 | 47,00 | 48,02 | 46,39 | 47,87 | 0,95% | 450.288,00 |
| 20.07.2026 | 48,09 | 48,79 | 47,30 | 47,42 | -1,29% | 618.820,00 |
| 17.07.2026 | 48,15 | 49,06 | 47,90 | 48,04 | -0,39% | 439.397,00 |
| 16.07.2026 | 47,53 | 48,30 | 47,24 | 48,23 | 1,08% | 593.351,00 |
| 15.07.2026 | 46,81 | 47,74 | 46,20 | 47,72 | 2,22% | 500.530,00 |
| 14.07.2026 | 46,89 | 47,57 | 46,09 | 46,68 | -1,40% | 824.025,00 |
| 13.07.2026 | 48,09 | 48,24 | 46,91 | 47,35 | -2,30% | 685.263,00 |
| 10.07.2026 | 48,80 | 48,80 | 47,39 | 48,46 | -0,59% | 1.126.231,00 |
| 09.07.2026 | 50,82 | 51,37 | 47,88 | 48,75 | -3,39% | 1.296.246,00 |
| 08.07.2026 | 48,16 | 50,62 | 47,55 | 50,46 | 5,26% | 1.430.324,00 |
| 07.07.2026 | 47,74 | 48,34 | 47,04 | 47,94 | 1,48% | 1.017.343,00 |
| 06.07.2026 | 47,62 | 48,12 | 46,76 | 47,24 | -1,69% | 878.465,00 |
| 02.07.2026 | 47,49 | 48,11 | 46,97 | 48,05 | 1,35% | 969.033,00 |
| 01.07.2026 | 46,98 | 47,62 | 45,99 | 47,41 | 1,91% | 894.133,00 |
| 30.06.2026 | 46,64 | 47,08 | 46,00 | 46,52 | -0,60% | 677.966,00 |
| 29.06.2026 | 46,49 | 46,85 | 45,80 | 46,80 | -0,09% | 941.113,00 |
| 26.06.2026 | 44,75 | 47,13 | 44,75 | 46,84 | 4,67% | 3.338.838,00 |
| 25.06.2026 | 44,94 | 45,40 | 44,49 | 44,75 | -0,84% | 697.624,00 |
| 24.06.2026 | 44,55 | 45,50 | 44,12 | 45,13 | 1,51% | 759.593,00 |
| 23.06.2026 | 44,69 | 45,50 | 44,44 | 44,46 | -0,04% | 526.311,00 |
| 22.06.2026 | 44,50 | 45,00 | 44,09 | 44,48 | 0,23% | 513.636,00 |
| 18.06.2026 | 44,07 | 44,58 | 43,54 | 44,38 | 1,84% | 1.096.029,00 |
| 17.06.2026 | 43,37 | 44,01 | 42,50 | 43,58 | 0,00% | 541.838,00 |
| 16.06.2026 | 44,09 | 44,26 | 42,45 | 43,58 | -0,64% | 720.112,00 |
| 15.06.2026 | 44,36 | 44,44 | 42,74 | 43,86 | -1,24% | 901.382,00 |
| 12.06.2026 | 45,71 | 45,71 | 44,16 | 44,41 | -2,50% | 825.356,00 |
| 11.06.2026 | 45,06 | 45,89 | 44,41 | 45,55 | 1,04% | 478.342,00 |
| 10.06.2026 | 45,12 | 46,58 | 44,98 | 45,08 | -1,27% | 376.318,00 |
| 09.06.2026 | 44,86 | 45,79 | 44,70 | 45,66 | 2,72% | 380.768,00 |
| 08.06.2026 | 44,94 | 45,59 | 44,34 | 44,45 | -0,67% | 431.264,00 |
| 05.06.2026 | 45,05 | 45,73 | 44,60 | 44,75 | 0,11% | 574.092,00 |
| 04.06.2026 | 44,66 | 45,72 | 44,43 | 44,70 | 1,51% | 460.497,00 |
| 03.06.2026 | 43,93 | 44,98 | 43,45 | 44,04 | -0,08% | 983.361,00 |
| 02.06.2026 | 44,25 | 44,47 | 43,45 | 44,07 | -1,54% | 680.321,00 |
| 01.06.2026 | 45,83 | 46,16 | 44,17 | 44,76 | -3,07% | 549.462,00 |
| 29.05.2026 | 46,41 | 47,15 | 45,96 | 46,18 | -1,43% | 544.813,00 |
| 28.05.2026 | 46,63 | 47,76 | 45,92 | 46,85 | 0,41% | 635.590,00 |
| 27.05.2026 | 47,76 | 48,38 | 46,40 | 46,66 | -2,32% | 693.143,00 |
| 26.05.2026 | 48,44 | 48,68 | 47,42 | 47,77 | -0,91% | 474.828,00 |
| 22.05.2026 | 49,38 | 49,83 | 48,17 | 48,21 | -2,37% | 526.838,00 |
| 21.05.2026 | 48,68 | 49,66 | 47,98 | 49,38 | 1,44% | 529.110,00 |
| 20.05.2026 | 47,98 | 49,24 | 47,67 | 48,68 | 2,23% | 603.303,00 |
| 19.05.2026 | 48,38 | 48,53 | 47,52 | 47,62 | -1,47% | 583.173,00 |
| 18.05.2026 | 49,34 | 50,00 | 47,85 | 48,33 | -2,23% | 568.937,00 |
| 15.05.2026 | 50,88 | 50,88 | 49,15 | 49,43 | -3,46% | 616.053,00 |
| 14.05.2026 | 51,73 | 52,35 | 50,58 | 51,20 | -0,35% | 524.957,00 |
| 13.05.2026 | 50,26 | 51,50 | 50,19 | 51,38 | 1,68% | 430.106,00 |
| 12.05.2026 | 49,61 | 50,58 | 48,84 | 50,53 | 2,33% | 584.986,00 |
| 11.05.2026 | 51,04 | 51,75 | 49,13 | 49,38 | -4,17% | 791.467,00 |
| 08.05.2026 | 52,46 | 52,59 | 50,36 | 51,53 | -1,40% | 854.620,00 |
| 07.05.2026 | 51,45 | 52,50 | 50,73 | 52,26 | 1,66% | 1.055.334,00 |
| 06.05.2026 | 50,67 | 52,96 | 46,87 | 51,41 | 4,50% | 1.922.559,00 |
| 05.05.2026 | 49,07 | 50,55 | 48,10 | 49,19 | 1,17% | 1.105.501,00 |
| 04.05.2026 | 47,34 | 49,01 | 47,34 | 48,62 | 1,61% | 1.390.911,00 |
| 01.05.2026 | 48,02 | 48,33 | 47,17 | 47,85 | -0,29% | 622.225,00 |
| 30.04.2026 | 48,75 | 49,24 | 47,85 | 47,99 | -1,15% | 855.392,00 |
| 29.04.2026 | 48,42 | 48,90 | 47,62 | 48,55 | -0,29% | 512.541,00 |
| 28.04.2026 | 50,06 | 50,13 | 48,12 | 48,69 | -1,56% | 696.953,00 |
| 27.04.2026 | 49,58 | 50,18 | 49,18 | 49,46 | -0,60% | 709.656,00 |
| 24.04.2026 | 50,39 | 50,51 | 48,71 | 49,76 | -1,29% | 482.160,00 |
| 23.04.2026 | 49,45 | 51,43 | 49,45 | 50,41 | 0,24% | 301.634,00 |
| 22.04.2026 | 49,11 | 50,32 | 49,01 | 50,29 | 2,36% | 391.680,00 |
| 21.04.2026 | 51,13 | 51,13 | 48,99 | 49,13 | -4,14% | 502.221,00 |
| 20.04.2026 | 51,10 | 51,37 | 50,50 | 51,25 | -0,27% | 421.220,00 |