10,153€
-8,45%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,50 | 10,50 | 9,13 | 10,18 | -8,25% | 40.966,00 |
| 24.07.2025 | 11,35 | 11,70 | 8,92 | 11,09 | -4,31% | 60.405,00 |
| 23.07.2025 | 11,69 | 11,86 | 10,90 | 11,59 | 1,31% | 32.455,00 |
| 22.07.2025 | 10,55 | 12,36 | 10,51 | 11,44 | 0,53% | 12.736,00 |
| 21.07.2025 | 11,99 | 12,40 | 10,26 | 11,38 | -5,79% | 44.736,00 |
| 18.07.2025 | 18,78 | 18,78 | 11,07 | 12,08 | -35,30% | 106.164,00 |
| 17.07.2025 | 21,89 | 22,48 | 18,31 | 18,67 | 19,41% | 40.714,00 |
| 16.07.2025 | 16,02 | 16,02 | 15,64 | 15,64 | -1,76% | 3.555,00 |
| 15.07.2025 | 16,25 | 16,80 | 15,87 | 15,92 | -4,56% | 1.050,00 |
| 14.07.2025 | 15,32 | 16,77 | 15,32 | 16,68 | 7,41% | 3.548,00 |
| 11.07.2025 | 16,08 | 16,16 | 15,50 | 15,53 | -5,91% | 1.636,00 |
| 10.07.2025 | 16,41 | 16,77 | 15,81 | 16,50 | -1,17% | 3.771,00 |
| 09.07.2025 | 16,04 | 16,70 | 16,00 | 16,70 | 4,25% | 2.553,00 |
| 08.07.2025 | 14,81 | 16,02 | 14,81 | 16,02 | 6,94% | 1.561,00 |
| 07.07.2025 | 15,63 | 15,64 | 14,94 | 14,98 | -3,79% | 1.714,00 |
| 04.07.2025 | 15,50 | 15,57 | 15,50 | 15,57 | 0,19% | 123,00 |
| 03.07.2025 | 15,66 | 15,68 | 15,35 | 15,54 | 1,24% | 2.123,00 |
| 02.07.2025 | 14,97 | 15,69 | 14,97 | 15,35 | 0,43% | 4.251,00 |
| 01.07.2025 | 14,77 | 15,63 | 14,59 | 15,28 | 3,73% | 11.112,00 |
| 30.06.2025 | 14,56 | 15,01 | 14,50 | 14,73 | 1,06% | 6.289,00 |
| 27.06.2025 | 14,80 | 14,92 | 14,58 | 14,58 | -0,58% | 2.473,00 |
| 26.06.2025 | 15,30 | 15,31 | 14,49 | 14,66 | -2,46% | 4.171,00 |
| 25.06.2025 | 16,12 | 16,58 | 14,72 | 15,03 | -8,33% | 14.036,00 |
| 24.06.2025 | 16,74 | 16,74 | 16,18 | 16,40 | -0,09% | 4.508,00 |
| 23.06.2025 | 17,67 | 17,67 | 16,18 | 16,41 | -5,74% | 6.886,00 |
| 20.06.2025 | 17,65 | 18,30 | 17,17 | 17,41 | -2,55% | 7.889,00 |
| 19.06.2025 | 17,68 | 17,87 | 17,68 | 17,87 | -1,08% | 445,00 |
| 18.06.2025 | 18,90 | 18,99 | 17,95 | 18,06 | -4,57% | 4.857,00 |
| 17.06.2025 | 18,50 | 19,53 | 18,00 | 18,93 | 4,18% | 26.756,00 |
| 16.06.2025 | 25,79 | 25,79 | 15,78 | 18,17 | -42,26% | 84.252,00 |
| 13.06.2025 | 32,23 | 34,17 | 31,16 | 31,46 | -2,54% | 312,00 |
| 12.06.2025 | 33,00 | 33,00 | 31,96 | 32,28 | -4,58% | 640,00 |
| 11.06.2025 | 34,47 | 34,65 | 33,83 | 33,83 | -1,20% | 280,00 |
| 10.06.2025 | 35,19 | 35,32 | 34,24 | 34,24 | -2,89% | 566,00 |
| 09.06.2025 | 38,24 | 38,28 | 34,94 | 35,26 | -7,65% | 674,00 |
| 06.06.2025 | 34,93 | 38,18 | 34,93 | 38,18 | 9,09% | 966,00 |
| 05.06.2025 | 34,37 | 35,28 | 34,14 | 35,00 | 0,55% | 330,00 |
| 04.06.2025 | 34,18 | 35,15 | 34,18 | 34,81 | 1,58% | 419,00 |
| 03.06.2025 | 32,62 | 34,30 | 32,62 | 34,27 | 3,44% | 734,00 |
| 02.06.2025 | 32,78 | 33,37 | 32,78 | 33,13 | -0,51% | 510,00 |
| 30.05.2025 | 33,55 | 33,55 | 32,85 | 33,30 | -1,39% | 453,00 |
| 29.05.2025 | 33,98 | 34,04 | 33,33 | 33,77 | 2,33% | 1.129,00 |
| 28.05.2025 | 33,61 | 34,81 | 33,00 | 33,00 | -3,82% | 494,00 |
| 27.05.2025 | 34,12 | 34,33 | 34,12 | 34,31 | 0,38% | 177,00 |
| 26.05.2025 | 34,04 | 34,18 | 34,04 | 34,18 | 2,49% | 45,00 |
| 23.05.2025 | 33,96 | 33,96 | 33,35 | 33,35 | -3,47% | 195,00 |
| 22.05.2025 | 35,62 | 35,62 | 34,48 | 34,55 | -6,92% | 531,00 |
| 21.05.2025 | 34,88 | 37,99 | 34,47 | 37,12 | 4,30% | 846,00 |
| 20.05.2025 | 34,10 | 35,59 | 33,43 | 35,59 | 6,81% | 819,00 |
| 19.05.2025 | 32,10 | 33,32 | 31,99 | 33,32 | 1,74% | 751,00 |
| 16.05.2025 | 31,69 | 32,85 | 31,47 | 32,75 | 3,44% | 876,00 |
| 15.05.2025 | 31,89 | 32,09 | 30,60 | 31,66 | -1,37% | 3.026,00 |
| 14.05.2025 | 32,38 | 32,50 | 31,97 | 32,10 | -0,93% | 934,00 |
| 13.05.2025 | 33,01 | 33,30 | 31,50 | 32,40 | -1,31% | 1.670,00 |
| 12.05.2025 | 32,64 | 34,72 | 32,64 | 32,83 | 0,52% | 1.845,00 |
| 09.05.2025 | 32,96 | 35,27 | 32,25 | 32,66 | 0,03% | 3.284,00 |
| 08.05.2025 | 33,11 | 33,63 | 31,52 | 32,65 | 0,06% | 2.160,00 |
| 07.05.2025 | 35,00 | 36,00 | 32,20 | 32,63 | -21,11% | 3.933,00 |
| 06.05.2025 | 55,00 | 55,00 | 41,36 | 41,36 | -27,44% | 3.045,00 |
| 05.05.2025 | 56,06 | 57,00 | 56,06 | 57,00 | 0,67% | 142,00 |
| 02.05.2025 | 55,78 | 56,62 | 54,50 | 56,62 | 3,43% | 574,00 |
| 30.04.2025 | 54,08 | 54,74 | 53,88 | 54,74 | 1,26% | 880,00 |
| 29.04.2025 | 54,56 | 54,56 | 54,04 | 54,06 | 1,69% | 113,00 |
| 28.04.2025 | 53,28 | 53,90 | 52,00 | 53,16 | -1,56% | 633,00 |
| 25.04.2025 | 54,84 | 54,84 | 54,00 | 54,00 | -0,30% | 192,00 |
| 24.04.2025 | 51,40 | 54,16 | 51,40 | 54,16 | 2,23% | 392,00 |
| 23.04.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 3,32% | 12,00 |
| 22.04.2025 | 48,15 | 51,28 | 48,15 | 51,28 | 8,14% | 650,00 |
| 17.04.2025 | 48,23 | 48,63 | 47,42 | 47,42 | 1,72% | 449,00 |
| 16.04.2025 | 47,70 | 47,70 | 46,62 | 46,62 | -3,06% | 146,00 |
| 15.04.2025 | 48,20 | 48,46 | 47,50 | 48,09 | 0,88% | 704,00 |
| 14.04.2025 | 45,20 | 47,67 | 45,20 | 47,67 | 6,60% | 40,00 |
| 11.04.2025 | 44,51 | 45,39 | 43,75 | 44,72 | -4,36% | 620,00 |
| 10.04.2025 | 51,14 | 55,00 | 46,50 | 46,76 | -8,78% | 1.271,00 |
| 09.04.2025 | 44,47 | 51,26 | 43,45 | 51,26 | 11,43% | 418,00 |
| 08.04.2025 | 48,34 | 49,58 | 46,00 | 46,00 | -4,68% | 579,00 |
| 07.04.2025 | 48,50 | 49,60 | 46,54 | 48,26 | -2,47% | 1.137,00 |
| 04.04.2025 | 52,96 | 52,96 | 49,48 | 49,48 | -6,99% | 879,00 |
| 03.04.2025 | 54,00 | 54,00 | 51,14 | 53,20 | -8,59% | 784,00 |
| 02.04.2025 | 56,92 | 58,88 | 56,88 | 58,20 | 0,55% | 572,00 |
| 01.04.2025 | 59,40 | 60,36 | 57,88 | 57,88 | -3,21% | 764,00 |
| 31.03.2025 | 65,20 | 65,20 | 57,72 | 59,80 | -8,92% | 1.117,00 |
| 28.03.2025 | 66,62 | 66,62 | 65,66 | 65,66 | -0,70% | 70,00 |
| 27.03.2025 | 68,56 | 68,56 | 66,12 | 66,12 | 0,15% | 441,00 |
| 26.03.2025 | 68,00 | 68,00 | 65,98 | 66,02 | -4,15% | 117,00 |
| 25.03.2025 | 70,12 | 70,12 | 67,00 | 68,88 | -1,52% | 195,00 |
| 24.03.2025 | 69,06 | 70,66 | 69,06 | 69,94 | 1,63% | 1.608,00 |
| 21.03.2025 | 68,40 | 69,46 | 67,04 | 68,82 | 1,21% | 405,00 |
| 20.03.2025 | 73,26 | 73,78 | 68,00 | 68,00 | -6,52% | 1.092,00 |
| 19.03.2025 | 67,50 | 73,84 | 67,50 | 72,74 | 8,47% | 3.523,00 |
| 18.03.2025 | 92,08 | 92,08 | 67,06 | 67,06 | -24,99% | 3.746,00 |
| 17.03.2025 | 89,24 | 89,40 | 89,24 | 89,40 | -0,22% | 70,00 |
| 14.03.2025 | 90,38 | 90,50 | 89,60 | 89,60 | -0,20% | 113,00 |
| 13.03.2025 | 89,78 | 89,78 | 89,78 | 89,78 | -2,35% | 60,00 |
| 12.03.2025 | 91,94 | 91,94 | 91,94 | 91,94 | 2,75% | 1,00 |
| 11.03.2025 | 92,12 | 92,12 | 89,48 | 89,48 | -2,04% | 235,00 |
| 10.03.2025 | 95,20 | 95,20 | 91,34 | 91,34 | -3,85% | 73,00 |
| 07.03.2025 | 97,90 | 97,90 | 95,00 | 95,00 | -3,04% | 70,00 |
| 06.03.2025 | 98,40 | 98,40 | 97,36 | 97,98 | 0,84% | 68,00 |
| 05.03.2025 | 96,16 | 97,16 | 96,16 | 97,16 | -0,59% | 63,00 |