28,500€
3,26%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | - |
| 24.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 23.07.2025 | 27,60 | 28,40 | 27,60 | 27,80 | 0,72% | 1.000,00 |
| 22.07.2025 | 28,00 | 28,20 | 27,60 | 27,60 | -2,13% | - |
| 21.07.2025 | 27,40 | 28,20 | 27,40 | 28,20 | -2,08% | - |
| 18.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 17.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 15.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 14.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 09.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 08.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 07.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 03.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 02.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 01.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 30.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 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 |