31,300€
2,96%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 16.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 15.10.2024 | 30,20 | 30,70 | 29,90 | 30,50 | 1,67% | - |
| 14.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 11.10.2024 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | 340,00 |
| 10.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 09.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 08.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 07.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 03.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 02.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 01.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 30.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 27.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 26.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 24.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 23.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 20.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 19.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 18.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 17.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 16.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 13.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 12.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 11.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 10.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 09.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 06.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 05.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 04.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 03.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 02.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 30.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 29.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 28.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 27.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 26.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 23.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 22.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 20.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 19.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 16.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 15.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 14.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 13.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 12.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 09.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 08.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 07.08.2024 | 25,20 | 29,80 | 25,20 | 29,80 | 17,32% | 20,00 |
| 06.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 05.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 02.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 01.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 31.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 30.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 29.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 26.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 25.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 24.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 23.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 22.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 19.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 18.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 17.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 15.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 12.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 11.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 10.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 09.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 05.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 04.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 03.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 02.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 28.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 26.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 25.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 24.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 20.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 18.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 14.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 12.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 11.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 10.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 07.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 06.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 05.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 04.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 03.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 31.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |