26,700€
0,38%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 26,60 | 26,70 | 26,60 | 26,70 | 0,38% | - |
| 26.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 25.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 24.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 23.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 20.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 19.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 18.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 17.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 16.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 13.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 250,00 |
| 12.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 11.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 06.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 05.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 03.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 02.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 30.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 29.05.2025 | 28,80 | 28,80 | 27,60 | 27,60 | -2,82% | - |
| 28.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 27.05.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | - |
| 26.05.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 23.05.2025 | 27,80 | 28,20 | 27,80 | 28,20 | -0,70% | - |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 21.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 20.05.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 0,00% | - |
| 19.05.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 2,08% | - |
| 16.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 15.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 14.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 12.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 09.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 08.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | - |
| 07.05.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 136,00 |
| 06.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 05.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 02.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 30.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 29.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 28.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 25.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 24.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 23.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | 250,00 |
| 22.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 17.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 16.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 15.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 14.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 11.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 10.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 09.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -6,80% | - |
| 08.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 07.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 04.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 02.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 01.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 31.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 28.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 27.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 26.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 25.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 24.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 21.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 20.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 17.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 13.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 12.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 11.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 10.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 07.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 250,00 |
| 06.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 05.03.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | 250,00 |
| 04.03.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -2,60% | 250,00 |
| 03.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 27.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 26.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 25.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 24.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 21.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 20.02.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 3,87% | 250,00 |
| 19.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -17,11% | - |
| 18.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 17.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 14.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 13.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 12.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 250,00 |
| 11.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | 250,00 |
| 10.02.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | 150,00 |
| 07.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 06.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 05.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 5,52% | - |