14,490€
-1,83%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,78 | 14,78 | 14,62 | 14,62 | -0,95% | 70,00 |
| 21.05.2026 | 14,58 | 14,76 | 14,56 | 14,76 | 0,54% | 1.196,00 |
| 20.05.2026 | 14,62 | 14,82 | 14,50 | 14,68 | 0,69% | 938,00 |
| 19.05.2026 | 14,44 | 14,86 | 14,40 | 14,58 | -0,82% | 1.526,00 |
| 18.05.2026 | 15,26 | 15,46 | 14,58 | 14,70 | -3,54% | 1.140,00 |
| 15.05.2026 | 16,18 | 16,38 | 15,24 | 15,24 | -6,73% | 1.566,00 |
| 14.05.2026 | 16,13 | 16,57 | 15,95 | 16,34 | 1,49% | - |
| 13.05.2026 | 16,50 | 16,52 | 16,00 | 16,10 | 0,00% | 1.290,00 |
| 12.05.2026 | 16,76 | 16,76 | 16,10 | 16,10 | -3,25% | 21.239,00 |
| 11.05.2026 | 17,16 | 17,52 | 16,64 | 16,64 | -2,58% | 665,00 |
| 08.05.2026 | 17,66 | 17,96 | 17,00 | 17,08 | -3,17% | 2.412,00 |
| 07.05.2026 | 18,58 | 18,58 | 16,60 | 17,64 | -10,18% | 8.977,00 |
| 06.05.2026 | 18,38 | 19,82 | 18,38 | 19,64 | 8,27% | 1.205,00 |
| 05.05.2026 | 19,02 | 19,10 | 18,14 | 18,14 | -2,89% | 470,00 |
| 04.05.2026 | 18,00 | 18,68 | 18,00 | 18,68 | 4,01% | 1.467,00 |
| 30.04.2026 | 17,38 | 18,00 | 17,38 | 17,96 | 1,13% | 530,00 |
| 29.04.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -1,33% | 25,00 |
| 28.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,33% | 600,00 |
| 27.04.2026 | 17,06 | 17,94 | 17,06 | 17,94 | 3,82% | 550,00 |
| 24.04.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,93% | 25,00 |
| 23.04.2026 | 17,66 | 17,66 | 15,84 | 17,12 | -3,17% | 392,00 |
| 22.04.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,45% | 250,00 |
| 21.04.2026 | 18,08 | 18,08 | 17,60 | 17,60 | -1,68% | 2.274,00 |
| 20.04.2026 | 18,38 | 18,38 | 17,90 | 17,90 | -0,33% | 1.273,00 |
| 17.04.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,90% | 100,00 |
| 16.04.2026 | 18,28 | 18,42 | 17,80 | 17,80 | -3,68% | 701,00 |
| 15.04.2026 | 19,00 | 19,00 | 18,40 | 18,48 | -1,39% | 797,00 |
| 14.04.2026 | 18,92 | 18,92 | 18,74 | 18,74 | 2,74% | 409,00 |
| 13.04.2026 | 18,00 | 18,24 | 18,00 | 18,24 | 0,77% | 255,00 |
| 10.04.2026 | 18,78 | 18,78 | 18,10 | 18,10 | -4,94% | 251,00 |
| 09.04.2026 | 18,60 | 19,16 | 18,60 | 19,04 | 1,60% | 228,00 |
| 08.04.2026 | 20,75 | 20,75 | 18,74 | 18,74 | -5,26% | 3.984,00 |
| 07.04.2026 | 19,98 | 19,98 | 19,22 | 19,78 | 0,41% | 550,00 |
| 02.04.2026 | 19,80 | 19,80 | 19,70 | 19,70 | 2,98% | 8.205,00 |
| 01.04.2026 | 19,12 | 19,36 | 18,96 | 19,13 | 1,40% | 622,00 |
| 31.03.2026 | 18,77 | 18,98 | 18,60 | 18,87 | 7,74% | 2.049,00 |
| 30.03.2026 | 17,16 | 17,54 | 17,16 | 17,51 | -0,06% | 300,00 |
| 27.03.2026 | 18,28 | 18,28 | 17,21 | 17,52 | -5,86% | 5.532,00 |
| 26.03.2026 | 19,87 | 20,11 | 18,61 | 18,61 | -8,68% | 12.936,00 |
| 25.03.2026 | 15,44 | 20,55 | 15,44 | 20,38 | 34,03% | 23.702,00 |
| 24.03.2026 | 15,01 | 15,21 | 15,01 | 15,21 | -0,88% | 312,00 |
| 23.03.2026 | 14,50 | 15,34 | 14,23 | 15,34 | 4,28% | 1.372,00 |
| 20.03.2026 | 14,64 | 14,90 | 14,22 | 14,71 | 1,83% | 378,00 |
| 19.03.2026 | 14,85 | 14,85 | 14,45 | 14,45 | -1,83% | 1.570,00 |
| 18.03.2026 | 14,56 | 14,72 | 14,56 | 14,72 | 3,37% | 3.086,00 |
| 17.03.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,25% | 1,00 |
| 16.03.2026 | 14,32 | 14,54 | 14,20 | 14,20 | -1,53% | 1.075,00 |
| 13.03.2026 | 14,63 | 15,10 | 14,42 | 14,42 | -2,60% | 1.671,00 |
| 12.03.2026 | 15,07 | 15,11 | 14,81 | 14,81 | 0,51% | 1.560,00 |
| 11.03.2026 | 15,10 | 15,10 | 14,70 | 14,73 | -2,42% | 2.020,00 |
| 10.03.2026 | 14,96 | 15,54 | 14,96 | 15,10 | -0,23% | 1.026,00 |
| 09.03.2026 | 14,63 | 15,23 | 14,30 | 15,13 | 5,29% | 1.855,00 |
| 06.03.2026 | 13,87 | 14,37 | 13,45 | 14,37 | 0,84% | 4.920,00 |
| 05.03.2026 | 13,84 | 14,25 | 13,84 | 14,25 | 2,89% | 76,00 |
| 04.03.2026 | 14,00 | 14,01 | 13,85 | 13,85 | 1,47% | 960,00 |
| 03.03.2026 | 14,06 | 14,06 | 13,51 | 13,65 | -2,50% | 4.512,00 |
| 02.03.2026 | 14,24 | 14,24 | 13,77 | 14,00 | -1,10% | 6.391,00 |
| 27.02.2026 | 14,72 | 14,72 | 13,97 | 14,16 | -3,61% | 2.795,00 |
| 26.02.2026 | 15,45 | 15,50 | 14,00 | 14,69 | -8,70% | 9.547,00 |
| 25.02.2026 | 16,28 | 16,40 | 15,94 | 16,09 | -0,40% | 1.897,00 |
| 24.02.2026 | 15,31 | 16,15 | 15,31 | 16,15 | 4,97% | 795,00 |
| 23.02.2026 | 16,07 | 16,07 | 15,36 | 15,39 | -1,91% | 1.836,00 |
| 20.02.2026 | 16,12 | 16,12 | 15,59 | 15,69 | -0,54% | 1.762,00 |
| 19.02.2026 | 15,40 | 15,77 | 15,40 | 15,77 | 2,01% | 11.449,00 |
| 18.02.2026 | 15,29 | 15,46 | 15,29 | 15,46 | 2,01% | 1.007,00 |
| 17.02.2026 | 14,95 | 15,16 | 14,95 | 15,16 | -0,43% | 1.379,00 |
| 16.02.2026 | 14,83 | 15,25 | 14,83 | 15,22 | 1,06% | 238,00 |
| 13.02.2026 | 15,03 | 15,15 | 15,00 | 15,06 | 2,41% | 508,00 |
| 12.02.2026 | 14,99 | 15,12 | 14,59 | 14,71 | -1,51% | 1.384,00 |
| 11.02.2026 | 15,21 | 15,51 | 14,75 | 14,93 | -4,69% | 2.830,00 |
| 10.02.2026 | 15,56 | 15,67 | 15,24 | 15,67 | 2,49% | 447,00 |
| 09.02.2026 | 15,89 | 15,89 | 14,99 | 15,29 | -2,52% | 7.765,00 |
| 06.02.2026 | 14,75 | 15,70 | 14,75 | 15,68 | 8,78% | 7.948,00 |
| 05.02.2026 | 16,72 | 16,72 | 14,42 | 14,42 | -14,91% | 7.474,00 |
| 04.02.2026 | 17,08 | 17,52 | 16,94 | 16,94 | -0,35% | 1.100,00 |
| 03.02.2026 | 17,62 | 17,62 | 17,00 | 17,00 | -3,33% | 1.188,00 |
| 02.02.2026 | 16,93 | 17,69 | 16,66 | 17,59 | 2,60% | 8.537,00 |
| 30.01.2026 | 17,62 | 17,92 | 17,11 | 17,14 | -2,79% | - |
| 29.01.2026 | 17,84 | 18,24 | 17,52 | 17,63 | -1,73% | - |
| 28.01.2026 | 18,53 | 18,67 | 17,86 | 17,94 | -4,70% | - |
| 27.01.2026 | 19,07 | 19,39 | 18,52 | 18,83 | -4,38% | - |
| 26.01.2026 | 19,73 | 20,71 | 17,98 | 19,69 | 6,43% | - |
| 23.01.2026 | 18,57 | 19,16 | 18,30 | 18,50 | 1,07% | 11.910,00 |
| 22.01.2026 | 18,02 | 18,56 | 18,02 | 18,31 | -0,46% | 1.553,00 |
| 21.01.2026 | 17,78 | 18,44 | 17,54 | 18,39 | 4,58% | 2.059,00 |
| 20.01.2026 | 18,20 | 18,20 | 17,50 | 17,59 | 0,49% | 9.227,00 |
| 19.01.2026 | 17,81 | 18,05 | 17,50 | 17,50 | -4,40% | 810,00 |
| 16.01.2026 | 18,62 | 18,62 | 18,26 | 18,31 | 0,19% | 774,00 |
| 15.01.2026 | 19,51 | 19,55 | 18,27 | 18,27 | -6,83% | 841,00 |
| 14.01.2026 | 18,20 | 19,61 | 18,10 | 19,61 | 5,71% | 12.934,00 |
| 13.01.2026 | 18,40 | 18,55 | 18,40 | 18,55 | 2,63% | 7.728,00 |
| 12.01.2026 | 20,05 | 20,30 | 17,45 | 18,08 | -10,61% | 13.192,00 |
| 09.01.2026 | 19,89 | 20,40 | 19,89 | 20,22 | 2,02% | 562,00 |
| 08.01.2026 | 20,14 | 20,60 | 19,73 | 19,82 | -3,55% | 6.214,00 |
| 07.01.2026 | 18,81 | 20,55 | 18,61 | 20,55 | 10,78% | 6.898,00 |
| 06.01.2026 | 18,19 | 19,29 | 18,19 | 18,55 | 3,83% | 1.701,00 |
| 05.01.2026 | 18,00 | 18,54 | 17,87 | 17,87 | -2,00% | 1.300,00 |
| 02.01.2026 | 18,48 | 18,58 | 18,23 | 18,23 | -0,65% | 142,00 |
| 30.12.2025 | 18,27 | 18,87 | 18,27 | 18,35 | 0,22% | 560,00 |
| 29.12.2025 | 18,52 | 18,95 | 18,11 | 18,31 | -0,22% | 1.118,00 |