14,368€
-2,96%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.12.2025 | 18,25 | 19,00 | 17,63 | 18,35 | 1,69% | 3.703,00 |
| 22.12.2025 | 17,93 | 18,24 | 17,93 | 18,05 | 0,87% | 1.231,00 |
| 19.12.2025 | 17,18 | 18,12 | 17,18 | 17,89 | 3,44% | 2.227,00 |
| 18.12.2025 | 18,04 | 18,04 | 17,30 | 17,30 | -6,08% | 1.100,00 |
| 17.12.2025 | 18,78 | 18,94 | 18,42 | 18,42 | -2,98% | 1.793,00 |
| 16.12.2025 | 18,92 | 19,44 | 18,92 | 18,98 | 3,86% | 5.900,00 |
| 15.12.2025 | 18,55 | 18,57 | 18,09 | 18,28 | -0,35% | 1.637,00 |
| 12.12.2025 | 18,18 | 18,38 | 18,18 | 18,34 | 0,00% | 2.642,00 |
| 11.12.2025 | 18,67 | 18,67 | 17,04 | 18,34 | -4,18% | 5.335,00 |
| 10.12.2025 | 19,20 | 19,20 | 19,14 | 19,14 | 0,60% | 692,00 |
| 09.12.2025 | 18,54 | 19,21 | 18,49 | 19,03 | 1,30% | 638,00 |
| 08.12.2025 | 19,32 | 19,32 | 18,69 | 18,78 | -1,16% | 4.793,00 |
| 05.12.2025 | 19,73 | 19,94 | 19,00 | 19,00 | -2,51% | 931,00 |
| 04.12.2025 | 18,82 | 19,67 | 18,64 | 19,49 | 4,36% | 7.276,00 |
| 03.12.2025 | 17,66 | 18,75 | 17,20 | 18,68 | 8,80% | 13.709,00 |
| 02.12.2025 | 16,76 | 17,19 | 16,76 | 17,17 | -1,58% | 1.810,00 |
| 01.12.2025 | 18,20 | 18,40 | 17,39 | 17,44 | -5,83% | 7.959,00 |
| 28.11.2025 | 17,84 | 18,52 | 17,84 | 18,52 | 1,79% | 690,00 |
| 27.11.2025 | 18,30 | 18,30 | 17,86 | 18,20 | -0,33% | 178,00 |
| 26.11.2025 | 16,54 | 18,26 | 16,54 | 18,26 | 11,04% | 1.357,00 |
| 25.11.2025 | 16,20 | 16,77 | 16,19 | 16,44 | 1,95% | 5.900,00 |
| 24.11.2025 | 15,43 | 16,56 | 15,40 | 16,13 | 6,09% | 2.130,00 |
| 21.11.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 7,04% | 2.921,00 |
| 20.11.2025 | 14,24 | 15,13 | 14,20 | 14,20 | 0,74% | 1.768,00 |
| 19.11.2025 | 15,04 | 15,04 | 13,85 | 14,10 | -7,39% | 2.750,00 |
| 18.11.2025 | 14,80 | 15,22 | 14,80 | 15,22 | 1,20% | 10.325,00 |
| 17.11.2025 | 16,00 | 16,40 | 15,04 | 15,04 | -9,10% | 3.404,00 |
| 14.11.2025 | 14,99 | 17,00 | 14,72 | 16,55 | 6,67% | 5.980,00 |
| 13.11.2025 | 15,20 | 15,54 | 15,20 | 15,51 | 1,04% | 10.379,00 |
| 12.11.2025 | 15,53 | 16,00 | 15,29 | 15,35 | -1,41% | 290,00 |
| 11.11.2025 | 14,89 | 15,57 | 14,80 | 15,57 | 3,90% | 5.660,00 |
| 10.11.2025 | 15,03 | 15,70 | 14,99 | 14,99 | -0,46% | 23.124,00 |
| 07.11.2025 | 15,42 | 15,42 | 14,40 | 15,06 | -1,08% | 7.203,00 |
| 06.11.2025 | 16,10 | 16,21 | 15,22 | 15,22 | -3,91% | 2.488,00 |
| 05.11.2025 | 14,37 | 16,21 | 14,11 | 15,84 | 12,22% | 9.597,00 |
| 04.11.2025 | 13,25 | 15,26 | 12,53 | 14,12 | -33,79% | 46.335,00 |
| 03.11.2025 | 21,00 | 21,66 | 19,96 | 21,32 | 0,85% | 10.504,00 |
| 31.10.2025 | 19,89 | 21,15 | 19,89 | 21,14 | 5,96% | 2.796,00 |
| 30.10.2025 | 20,00 | 20,12 | 19,84 | 19,95 | -1,53% | 955,00 |
| 29.10.2025 | 21,08 | 21,08 | 20,17 | 20,26 | -3,25% | 2.000,00 |
| 28.10.2025 | 20,45 | 20,94 | 20,45 | 20,94 | 3,92% | 7.141,00 |
| 27.10.2025 | 20,10 | 20,49 | 19,93 | 20,15 | 4,27% | 6.376,00 |
| 24.10.2025 | 19,12 | 19,33 | 18,68 | 19,33 | 3,95% | 546,00 |
| 23.10.2025 | 19,38 | 19,45 | 18,43 | 18,59 | -3,68% | 652,00 |
| 22.10.2025 | 19,81 | 20,00 | 19,30 | 19,30 | -4,55% | 4.235,00 |
| 21.10.2025 | 20,11 | 20,22 | 19,80 | 20,22 | 0,35% | 1.527,00 |
| 20.10.2025 | 19,67 | 20,25 | 19,60 | 20,15 | 6,59% | 1.369,00 |