28,100€
2,93%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,30 | 28,30 | 27,30 | 28,10 | 2,93% | - |
| 25.04.2024 | 28,10 | 28,50 | 27,30 | 27,30 | -3,53% | - |
| 24.04.2024 | 28,10 | 28,50 | 27,60 | 28,30 | 1,07% | - |
| 23.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 350,00 |
| 22.04.2024 | 27,70 | 28,50 | 27,30 | 27,90 | 0,72% | - |
| 19.04.2024 | 26,90 | 27,70 | 26,70 | 27,70 | 1,84% | - |
| 18.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 1,00 |
| 17.04.2024 | 27,70 | 28,30 | 27,10 | 27,30 | -1,44% | - |
| 16.04.2024 | 28,20 | 28,50 | 27,70 | 27,70 | -3,15% | - |
| 15.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 1,00 |
| 12.04.2024 | 29,90 | 30,30 | 28,30 | 28,50 | -4,04% | - |
| 11.04.2024 | 29,70 | 30,30 | 29,50 | 29,70 | 0,00% | - |
| 10.04.2024 | 29,30 | 29,70 | 28,70 | 29,70 | 1,37% | - |
| 09.04.2024 | 28,90 | 29,90 | 28,70 | 29,30 | 1,03% | - |
| 08.04.2024 | 31,00 | 31,00 | 24,00 | 29,00 | -5,84% | 1.141,00 |
| 05.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 50,00 |
| 04.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 50,00 |
| 03.04.2024 | 30,70 | 32,00 | 30,60 | 31,30 | 0,97% | - |
| 02.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 73,00 |
| 28.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | 142,00 |
| 27.03.2024 | 30,10 | 31,30 | 29,90 | 31,10 | 3,32% | - |
| 26.03.2024 | 30,30 | 30,90 | 29,90 | 30,10 | 0,00% | - |
| 25.03.2024 | 31,90 | 32,30 | 30,10 | 30,10 | -5,64% | - |
| 22.03.2024 | 32,50 | 32,70 | 31,50 | 31,90 | -1,85% | - |
| 21.03.2024 | 31,90 | 32,70 | 31,90 | 32,50 | 1,88% | - |
| 20.03.2024 | 32,30 | 32,50 | 31,70 | 31,90 | -1,24% | - |
| 19.03.2024 | 31,50 | 32,50 | 31,30 | 32,30 | 2,54% | - |
| 18.03.2024 | 30,30 | 31,50 | 29,90 | 31,50 | 3,96% | - |
| 15.03.2024 | 30,70 | 30,70 | 30,10 | 30,30 | -1,30% | - |
| 14.03.2024 | 31,70 | 31,90 | 30,30 | 30,70 | -3,15% | - |
| 13.03.2024 | 30,10 | 31,70 | 29,70 | 31,70 | 4,97% | - |
| 12.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,37% | 566,00 |
| 11.03.2024 | 28,30 | 29,70 | 28,30 | 29,50 | 3,51% | - |
| 08.03.2024 | 28,10 | 29,10 | 27,80 | 28,50 | 0,35% | - |
| 07.03.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,35% | 17,00 |
| 06.03.2024 | 27,90 | 28,70 | 27,60 | 28,50 | 2,15% | - |
| 05.03.2024 | 28,10 | 28,30 | 27,50 | 27,90 | -0,71% | - |
| 04.03.2024 | 28,50 | 28,50 | 27,50 | 28,10 | -1,40% | - |
| 01.03.2024 | 27,50 | 28,90 | 27,30 | 28,50 | 3,64% | - |
| 29.02.2024 | 28,70 | 28,80 | 26,60 | 27,50 | -2,48% | - |
| 28.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 100,00 |
| 27.02.2024 | 27,10 | 29,10 | 27,10 | 28,30 | 4,43% | - |
| 26.02.2024 | 26,90 | 28,10 | 26,50 | 27,10 | 5,04% | - |
| 23.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 400,00 |
| 22.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 419,00 |
| 21.02.2024 | 25,90 | 26,30 | 25,90 | 25,90 | -0,38% | - |
| 20.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 400,00 |
| 19.02.2024 | 26,30 | 26,50 | 26,30 | 26,50 | 0,76% | - |
| 16.02.2024 | 26,50 | 27,10 | 25,80 | 26,30 | -0,75% | - |
| 15.02.2024 | 25,70 | 26,70 | 25,30 | 26,50 | 2,32% | - |
| 14.02.2024 | 25,30 | 25,90 | 25,30 | 25,90 | 3,19% | - |
| 13.02.2024 | 26,30 | 26,30 | 25,10 | 25,10 | -4,56% | - |
| 12.02.2024 | 25,90 | 26,50 | 25,90 | 26,30 | 1,94% | - |
| 09.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 50,00 |
| 08.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | 1,00 |
| 07.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 1,00 |
| 06.02.2024 | 25,30 | 26,50 | 25,30 | 26,50 | 3,92% | - |
| 05.02.2024 | 25,70 | 26,10 | 24,90 | 25,50 | -0,78% | - |
| 02.02.2024 | 25,70 | 25,70 | 25,30 | 25,70 | 0,78% | - |
| 01.02.2024 | 25,70 | 25,90 | 25,30 | 25,50 | -2,67% | - |
| 31.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 30,00 |
| 30.01.2024 | 26,90 | 26,90 | 26,10 | 26,10 | -2,97% | - |
| 29.01.2024 | 26,50 | 27,40 | 26,30 | 26,90 | 1,51% | - |
| 26.01.2024 | 26,50 | 27,30 | 26,10 | 26,50 | 0,00% | - |
| 25.01.2024 | 25,90 | 26,50 | 25,70 | 26,50 | 2,32% | - |
| 24.01.2024 | 25,50 | 26,30 | 25,50 | 25,90 | 1,57% | - |
| 23.01.2024 | 26,10 | 26,70 | 25,30 | 25,50 | -2,30% | - |
| 22.01.2024 | 25,30 | 26,70 | 25,30 | 26,10 | 3,16% | - |
| 19.01.2024 | 25,30 | 25,50 | 24,30 | 25,30 | 0,00% | - |
| 18.01.2024 | 25,50 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 17.01.2024 | 26,10 | 26,50 | 25,50 | 25,70 | -1,53% | - |
| 16.01.2024 | 25,70 | 26,50 | 25,50 | 26,10 | 1,56% | - |
| 15.01.2024 | 25,70 | 25,90 | 25,70 | 25,70 | 0,00% | - |
| 12.01.2024 | 25,30 | 25,90 | 25,10 | 25,70 | 1,58% | - |
| 11.01.2024 | 25,70 | 25,70 | 25,10 | 25,30 | -1,56% | - |
| 10.01.2024 | 25,90 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 09.01.2024 | 25,30 | 25,90 | 25,10 | 25,90 | 2,78% | - |
| 08.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 1,00 |
| 05.01.2024 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 04.01.2024 | 25,50 | 26,20 | 25,10 | 25,30 | -0,78% | - |
| 03.01.2024 | 25,30 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 02.01.2024 | 26,30 | 26,90 | 25,30 | 25,30 | -5,24% | - |
| 29.12.2023 | 26,50 | 26,70 | 26,50 | 26,70 | 0,38% | - |
| 28.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 347,00 |
| 27.12.2023 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | - |
| 22.12.2023 | 25,90 | 26,70 | 25,90 | 26,50 | 2,32% | - |
| 21.12.2023 | 25,10 | 25,90 | 25,10 | 25,90 | 2,37% | - |
| 20.12.2023 | 25,70 | 25,90 | 25,10 | 25,30 | -0,78% | - |
| 19.12.2023 | 24,90 | 25,90 | 24,80 | 25,50 | 2,41% | - |
| 18.12.2023 | 25,10 | 25,50 | 24,90 | 24,90 | -1,19% | - |
| 15.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 19,00 |
| 14.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 1,00 |
| 13.12.2023 | 24,70 | 25,50 | 24,50 | 25,30 | 3,27% | - |
| 12.12.2023 | 24,50 | 25,30 | 24,30 | 24,50 | -0,81% | - |
| 11.12.2023 | 24,90 | 25,10 | 24,30 | 24,70 | -1,59% | - |
| 08.12.2023 | 25,30 | 25,70 | 24,90 | 25,10 | -0,40% | - |
| 07.12.2023 | 25,00 | 25,20 | 25,00 | 25,20 | 1,20% | 36,00 |
| 06.12.2023 | 25,70 | 25,90 | 24,90 | 24,90 | -3,11% | - |
| 05.12.2023 | 25,90 | 26,30 | 25,50 | 25,70 | 1,98% | - |
| 04.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 200,00 |