114,150€
-0,74%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 114,55 | 114,58 | 113,85 | 114,15 | -0,74% | - |
| 20.12.2024 | 113,70 | 115,00 | 113,70 | 115,00 | 0,52% | 271,00 |
| 19.12.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -1,80% | 42,00 |
| 18.12.2024 | 119,45 | 119,45 | 116,50 | 116,50 | -2,71% | 128,00 |
| 17.12.2024 | 119,80 | 120,00 | 119,75 | 119,75 | -0,42% | 34,00 |
| 16.12.2024 | 118,25 | 120,85 | 117,50 | 120,25 | 2,62% | 128,00 |
| 13.12.2024 | 119,08 | 119,18 | 116,43 | 117,18 | -1,43% | - |
| 12.12.2024 | 118,83 | 120,33 | 118,28 | 118,88 | -1,51% | - |
| 11.12.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 0,08% | 5,00 |
| 10.12.2024 | 121,05 | 121,05 | 120,05 | 120,60 | -0,54% | 44,00 |
| 09.12.2024 | 121,90 | 121,90 | 121,25 | 121,25 | 2,11% | 136,00 |
| 06.12.2024 | 118,75 | 118,75 | 118,75 | 118,75 | -0,04% | 63,00 |
| 05.12.2024 | 119,55 | 119,55 | 118,80 | 118,80 | -1,90% | 140,00 |
| 04.12.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 0,71% | 47,00 |
| 03.12.2024 | 120,95 | 121,35 | 118,85 | 120,25 | -0,95% | 108,00 |
| 02.12.2024 | 125,70 | 127,35 | 120,65 | 121,40 | -4,15% | 188,00 |
| 29.11.2024 | 129,70 | 129,70 | 126,65 | 126,65 | -2,80% | 7,00 |
| 28.11.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 0,81% | 22,00 |
| 27.11.2024 | 124,15 | 129,25 | 117,00 | 129,25 | 5,21% | 3.813,00 |
| 26.11.2024 | 111,15 | 122,85 | 111,15 | 122,85 | 12,04% | 403,00 |
| 25.11.2024 | 111,10 | 115,00 | 108,45 | 109,65 | 0,11% | 708,00 |
| 22.11.2024 | 105,50 | 109,63 | 105,40 | 109,53 | 4,46% | - |
| 21.11.2024 | 105,60 | 108,50 | 103,30 | 104,85 | 0,62% | - |
| 20.11.2024 | 102,05 | 104,20 | 102,05 | 104,20 | 4,37% | 59,00 |
| 19.11.2024 | 98,98 | 99,86 | 97,76 | 99,84 | 1,34% | - |
| 18.11.2024 | 99,46 | 99,46 | 96,84 | 98,52 | -0,59% | 54,00 |
| 15.11.2024 | 103,30 | 103,30 | 99,10 | 99,10 | -4,53% | 193,00 |
| 14.11.2024 | 106,65 | 106,65 | 103,80 | 103,80 | -3,93% | 84,00 |
| 13.11.2024 | 108,05 | 108,05 | 108,05 | 108,05 | -0,37% | 3,00 |
| 12.11.2024 | 110,25 | 111,70 | 108,45 | 108,45 | -2,52% | 151,00 |
| 11.11.2024 | 114,75 | 114,75 | 111,25 | 111,25 | 1,51% | 375,00 |
| 08.11.2024 | 111,80 | 113,03 | 108,35 | 109,60 | -0,59% | - |
| 07.11.2024 | 118,05 | 124,05 | 109,25 | 110,25 | -7,59% | 267,00 |
| 06.11.2024 | 118,80 | 119,30 | 115,65 | 119,30 | 5,51% | 79,00 |
| 05.11.2024 | 113,18 | 113,93 | 111,00 | 113,08 | -0,51% | - |
| 04.11.2024 | 112,60 | 113,65 | 112,60 | 113,65 | -0,31% | 35,00 |
| 01.11.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -3,08% | 10,00 |
| 31.10.2024 | 117,20 | 118,60 | 116,00 | 117,63 | -1,98% | - |
| 30.10.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -0,39% | 2,00 |
| 29.10.2024 | 120,45 | 122,03 | 119,60 | 120,48 | -1,29% | - |
| 28.10.2024 | 122,50 | 122,50 | 122,05 | 122,05 | -1,13% | 108,00 |
| 25.10.2024 | 122,75 | 123,45 | 121,95 | 123,45 | 1,65% | 214,00 |
| 24.10.2024 | 122,15 | 122,20 | 121,45 | 121,45 | 1,97% | 37,00 |
| 23.10.2024 | 119,10 | 119,10 | 119,10 | 119,10 | 0,89% | 48,00 |
| 22.10.2024 | 117,65 | 118,05 | 117,65 | 118,05 | 0,64% | 186,00 |
| 21.10.2024 | 118,45 | 118,45 | 117,30 | 117,30 | -1,01% | 93,00 |
| 18.10.2024 | 116,70 | 118,50 | 116,70 | 118,50 | 2,16% | 109,00 |
| 17.10.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 1,31% | 10,00 |
| 16.10.2024 | 114,50 | 114,50 | 114,50 | 114,50 | 1,06% | 19,00 |
| 15.10.2024 | 114,35 | 114,88 | 112,93 | 113,30 | -0,04% | - |
| 14.10.2024 | 113,35 | 113,35 | 113,35 | 113,35 | 1,80% | 4,00 |
| 11.10.2024 | 111,35 | 111,35 | 111,35 | 111,35 | -1,11% | 17,00 |
| 10.10.2024 | 107,78 | 114,25 | 107,68 | 112,60 | 5,36% | - |
| 09.10.2024 | 109,00 | 109,78 | 105,88 | 106,88 | -1,68% | - |
| 08.10.2024 | 106,85 | 108,70 | 106,85 | 108,70 | -1,14% | 27,00 |
| 07.10.2024 | 109,95 | 109,95 | 109,95 | 109,95 | 0,92% | 1,00 |
| 04.10.2024 | 107,70 | 111,13 | 107,68 | 108,95 | -0,05% | - |
| 03.10.2024 | 110,93 | 110,93 | 108,60 | 109,00 | -0,23% | - |
| 02.10.2024 | 109,75 | 109,75 | 109,25 | 109,25 | -2,06% | 11,00 |
| 01.10.2024 | 112,90 | 112,90 | 111,00 | 111,55 | -0,93% | 439,00 |
| 30.09.2024 | 112,05 | 112,60 | 112,05 | 112,60 | 1,08% | 198,00 |
| 27.09.2024 | 111,15 | 112,05 | 111,15 | 111,40 | -0,22% | 480,00 |
| 26.09.2024 | 112,85 | 112,85 | 111,65 | 111,65 | -0,98% | 460,00 |
| 25.09.2024 | 111,50 | 112,75 | 111,50 | 112,75 | -0,22% | 57,00 |
| 24.09.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,70% | 44,00 |
| 23.09.2024 | 114,55 | 114,55 | 113,80 | 113,80 | 0,60% | 110,00 |
| 20.09.2024 | 113,70 | 114,25 | 112,13 | 113,13 | -1,63% | - |
| 19.09.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 2,09% | 250,00 |
| 18.09.2024 | 113,18 | 114,03 | 111,45 | 112,65 | 1,35% | - |
| 17.09.2024 | 111,15 | 111,15 | 111,15 | 111,15 | -0,65% | 1,00 |
| 16.09.2024 | 112,15 | 113,90 | 111,33 | 111,88 | -0,56% | - |
| 13.09.2024 | 112,80 | 112,80 | 112,10 | 112,50 | -1,23% | 174,00 |
| 12.09.2024 | 113,90 | 113,90 | 113,90 | 113,90 | -1,13% | 25,00 |
| 11.09.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | 50,00 |
| 10.09.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,56% | 1,00 |
| 09.09.2024 | 117,65 | 117,65 | 115,65 | 115,65 | -0,69% | 82,00 |
| 06.09.2024 | 117,25 | 117,25 | 116,45 | 116,45 | -3,88% | 25,00 |
| 05.09.2024 | 121,48 | 121,90 | 120,23 | 121,15 | 0,48% | - |
| 04.09.2024 | 121,70 | 122,18 | 119,90 | 120,58 | -1,61% | - |
| 03.09.2024 | 121,80 | 124,45 | 121,80 | 122,55 | 0,70% | 67,00 |
| 02.09.2024 | 121,95 | 122,75 | 121,70 | 121,70 | -0,35% | 32,00 |
| 30.08.2024 | 123,93 | 125,55 | 121,85 | 122,13 | -3,27% | - |
| 29.08.2024 | 125,20 | 126,43 | 124,70 | 126,25 | -0,47% | - |
| 28.08.2024 | 126,85 | 126,85 | 126,85 | 126,85 | 2,34% | 10,00 |
| 27.08.2024 | 125,70 | 126,33 | 123,60 | 123,95 | -1,29% | - |
| 26.08.2024 | 125,65 | 126,95 | 125,58 | 125,58 | -0,85% | - |
| 23.08.2024 | 127,38 | 129,10 | 126,33 | 126,65 | -2,43% | - |
| 22.08.2024 | 129,45 | 129,95 | 128,85 | 129,80 | 1,41% | 448,00 |
| 21.08.2024 | 127,25 | 129,00 | 127,25 | 128,00 | 1,03% | 591,00 |
| 20.08.2024 | 124,45 | 127,45 | 123,60 | 126,70 | 5,63% | 355,00 |
| 19.08.2024 | 119,95 | 119,95 | 119,95 | 119,95 | -1,92% | 100,00 |
| 16.08.2024 | 120,50 | 122,30 | 120,50 | 122,30 | 0,12% | 281,00 |
| 15.08.2024 | 121,23 | 123,23 | 120,68 | 122,15 | 1,83% | - |
| 14.08.2024 | 121,58 | 121,58 | 118,33 | 119,95 | -1,40% | - |
| 13.08.2024 | 121,65 | 121,65 | 121,65 | 121,65 | 5,05% | 331,00 |
| 12.08.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,70% | 4,00 |
| 09.08.2024 | 124,30 | 124,30 | 115,00 | 115,00 | -6,58% | 67,00 |
| 08.08.2024 | 114,35 | 124,00 | 113,85 | 123,10 | -5,05% | 287,00 |
| 07.08.2024 | 132,80 | 132,80 | 129,65 | 129,65 | -0,92% | 213,00 |
| 06.08.2024 | 129,85 | 130,85 | 129,85 | 130,85 | 1,08% | 110,00 |