42,200€
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,20 | 42,30 | 42,20 | 42,30 | 0,24% | - |
| 14.10.2025 | 41,20 | 42,20 | 41,20 | 42,20 | 0,00% | - |
| 13.10.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 10.10.2025 | 42,20 | 42,20 | 42,00 | 42,00 | 0,48% | - |
| 09.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | 200,00 |
| 08.10.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | - |
| 07.10.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 0,00% | - |
| 06.10.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,49% | - |
| 03.10.2025 | 40,40 | 41,20 | 40,40 | 40,80 | 0,00% | - |
| 02.10.2025 | 40,40 | 40,80 | 40,40 | 40,80 | 0,00% | - |
| 01.10.2025 | 39,80 | 40,80 | 39,80 | 40,80 | 2,00% | - |
| 30.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 29.09.2025 | 39,60 | 40,60 | 39,60 | 40,60 | 1,00% | - |
| 26.09.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 1,52% | - |
| 25.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 24.09.2025 | 39,20 | 39,80 | 39,20 | 39,80 | -0,50% | - |
| 23.09.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 0,50% | - |
| 22.09.2025 | 38,60 | 39,80 | 38,60 | 39,80 | 3,11% | - |
| 19.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 18.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 17.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 16.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 15.09.2025 | 38,20 | 38,20 | 37,00 | 37,20 | -5,10% | - |
| 12.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 11.09.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 2,07% | - |
| 10.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 09.09.2025 | 38,40 | 38,80 | 38,40 | 38,80 | -0,51% | - |
| 08.09.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 0,00% | - |
| 05.09.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 2,63% | - |
| 04.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 03.09.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 0,53% | - |
| 02.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 01.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 29.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 28.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 27.08.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 1,06% | - |
| 26.08.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -1,05% | - |
| 25.08.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 22.08.2025 | 36,80 | 38,20 | 36,80 | 38,20 | 6,11% | - |
| 21.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 20.08.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 1,10% | - |
| 19.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 18.08.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 3,35% | - |
| 15.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 14.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 13.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 12.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 11.08.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | - |
| 08.08.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -2,23% | - |
| 07.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 11,88% | - |
| 06.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 05.08.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | - |
| 04.08.2025 | 30,40 | 31,80 | 30,40 | 31,80 | 4,61% | - |
| 01.08.2025 | 30,20 | 30,40 | 30,20 | 30,40 | -1,30% | - |
| 31.07.2025 | 28,80 | 30,80 | 28,80 | 30,80 | 6,21% | 480,00 |
| 30.07.2025 | 29,00 | 29,80 | 29,00 | 29,00 | 2,11% | 3.000,00 |
| 29.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.07.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | - |
| 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% | - |