28,300€
1,80%
Echtzeit-Aktienkurs Supernus Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 29.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 24.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 23.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 22.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 21.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 20.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 17.05.2024 | 26,90 | 27,00 | 26,30 | 26,50 | -0,75% | - |
| 16.05.2024 | 26,40 | 26,90 | 25,90 | 26,70 | -0,74% | - |
| 15.05.2024 | 26,80 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 14.05.2024 | 27,50 | 27,90 | 26,70 | 26,90 | -2,89% | - |
| 13.05.2024 | 26,90 | 28,10 | 26,90 | 27,70 | 3,75% | - |
| 10.05.2024 | 27,90 | 28,10 | 26,30 | 26,70 | -5,65% | - |
| 09.05.2024 | 29,10 | 30,40 | 27,30 | 28,30 | -2,08% | - |
| 08.05.2024 | 28,90 | 29,30 | 28,20 | 28,90 | 1,40% | - |
| 07.05.2024 | 28,30 | 28,70 | 27,50 | 28,50 | 1,42% | - |
| 06.05.2024 | 28,80 | 29,30 | 27,70 | 28,10 | -0,71% | - |
| 03.05.2024 | 28,20 | 28,70 | 27,60 | 28,30 | -0,70% | - |
| 02.05.2024 | 28,30 | 28,60 | 27,80 | 28,50 | 0,00% | - |
| 30.04.2024 | 28,50 | 29,10 | 28,20 | 28,50 | -0,70% | - |
| 29.04.2024 | 28,10 | 28,70 | 28,10 | 28,70 | 4,36% | - |
| 26.04.2024 | 27,30 | 27,70 | 26,80 | 27,50 | -1,43% | - |
| 25.04.2024 | 28,30 | 28,60 | 27,70 | 27,90 | -0,71% | - |
| 24.04.2024 | 28,00 | 28,30 | 27,00 | 28,10 | 0,00% | - |
| 23.04.2024 | 27,90 | 28,30 | 27,80 | 28,10 | 0,72% | - |
| 22.04.2024 | 27,70 | 28,30 | 27,30 | 27,90 | 1,45% | - |
| 19.04.2024 | 27,00 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 18.04.2024 | 27,20 | 27,70 | 26,90 | 27,30 | -2,15% | - |
| 17.04.2024 | 27,70 | 28,40 | 27,30 | 27,90 | -1,41% | - |
| 16.04.2024 | 28,20 | 28,70 | 27,70 | 28,30 | 0,00% | - |
| 15.04.2024 | 28,50 | 28,80 | 27,90 | 28,30 | -2,08% | - |
| 12.04.2024 | 30,00 | 30,30 | 28,50 | 28,90 | -2,69% | - |
| 11.04.2024 | 29,70 | 30,20 | 29,40 | 29,70 | 1,37% | - |
| 10.04.2024 | 29,30 | 29,50 | 28,50 | 29,30 | -1,35% | - |
| 09.04.2024 | 28,90 | 29,90 | 28,60 | 29,70 | -0,67% | - |
| 08.04.2024 | 30,90 | 31,10 | 28,30 | 29,90 | -0,99% | - |
| 05.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 04.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 03.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 02.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 27.03.2024 | 29,60 | 31,00 | 29,60 | 31,00 | 3,33% | - |
| 26.03.2024 | 29,80 | 30,20 | 29,80 | 30,00 | -1,32% | - |
| 25.03.2024 | 31,40 | 31,40 | 30,40 | 30,40 | -5,00% | - |
| 22.03.2024 | 32,00 | 32,20 | 31,20 | 32,00 | 1,27% | - |
| 21.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 20.03.2024 | 31,80 | 32,00 | 31,80 | 31,80 | -1,85% | - |
| 19.03.2024 | 31,00 | 32,40 | 31,00 | 32,40 | 3,18% | - |
| 18.03.2024 | 29,80 | 31,40 | 29,80 | 31,40 | 3,97% | - |
| 15.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 14.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 13.03.2024 | 29,60 | 31,60 | 29,60 | 31,60 | 5,33% | - |
| 12.03.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 7,14% | - |
| 11.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 08.03.2024 | 27,80 | 28,60 | 27,80 | 28,20 | 0,00% | - |
| 07.03.2024 | 28,00 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 06.03.2024 | 27,60 | 28,60 | 27,60 | 28,40 | 2,90% | - |