29,807$
-1,50%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 30,12 | 30,30 | 29,80 | 29,86 | -1,33% | - |
| 24.04.2024 | 29,96 | 30,40 | 29,82 | 30,26 | 1,04% | 201.715,00 |
| 23.04.2024 | 29,75 | 31,84 | 29,59 | 29,95 | 0,81% | 201.175,00 |
| 22.04.2024 | 29,56 | 30,30 | 29,28 | 29,71 | 1,05% | 352.474,00 |
| 19.04.2024 | 28,67 | 29,53 | 28,67 | 29,40 | 1,80% | 361.633,00 |
| 18.04.2024 | 28,87 | 29,48 | 28,63 | 28,88 | -0,41% | 347.896,00 |
| 17.04.2024 | 29,74 | 30,08 | 28,88 | 29,00 | -1,46% | 393.830,00 |
| 16.04.2024 | 30,00 | 30,40 | 29,35 | 29,43 | -1,87% | 388.897,00 |
| 15.04.2024 | 30,51 | 30,60 | 29,68 | 29,99 | -0,83% | 372.719,00 |
| 12.04.2024 | 31,98 | 31,98 | 30,08 | 30,24 | -5,50% | 375.040,00 |
| 11.04.2024 | 32,21 | 32,59 | 31,65 | 32,00 | 0,50% | 454.386,00 |
| 10.04.2024 | 30,97 | 31,92 | 30,74 | 31,84 | 0,35% | 307.449,00 |
| 09.04.2024 | 31,50 | 32,40 | 31,43 | 31,73 | 0,86% | 282.392,00 |
| 08.04.2024 | 30,58 | 33,10 | 30,58 | 31,46 | -6,23% | 789.685,00 |
| 05.04.2024 | 33,33 | 33,60 | 33,13 | 33,55 | 0,93% | 243.132,00 |
| 04.04.2024 | 34,44 | 34,49 | 33,09 | 33,24 | -1,77% | 289.968,00 |
| 03.04.2024 | 32,85 | 34,07 | 32,82 | 33,84 | 2,08% | 309.453,00 |
| 02.04.2024 | 33,23 | 33,61 | 32,77 | 33,15 | -1,16% | 304.043,00 |
| 01.04.2024 | 34,10 | 34,10 | 33,06 | 33,54 | -1,67% | 235.971,00 |
| 28.03.2024 | 33,84 | 34,39 | 33,47 | 34,11 | 1,10% | 491.007,00 |
| 27.03.2024 | 32,85 | 33,83 | 32,56 | 33,74 | 3,88% | 363.964,00 |
| 26.03.2024 | 32,99 | 33,59 | 32,29 | 32,48 | -0,82% | 611.763,00 |
| 25.03.2024 | 34,73 | 34,98 | 32,57 | 32,75 | -5,13% | 366.595,00 |
| 22.03.2024 | 35,15 | 35,22 | 33,97 | 34,52 | -1,85% | 492.786,00 |
| 21.03.2024 | 35,05 | 35,44 | 34,68 | 35,17 | 0,83% | 435.839,00 |
| 20.03.2024 | 35,13 | 35,35 | 34,50 | 34,88 | -0,77% | 438.140,00 |
| 19.03.2024 | 34,13 | 35,35 | 34,00 | 35,15 | 2,81% | 781.195,00 |
| 18.03.2024 | 33,15 | 34,30 | 32,55 | 34,19 | 3,67% | 431.863,00 |
| 15.03.2024 | 33,04 | 33,36 | 32,65 | 32,98 | -1,17% | 694.833,00 |
| 14.03.2024 | 34,40 | 34,73 | 33,02 | 33,37 | -3,72% | 500.838,00 |
| 13.03.2024 | 32,68 | 34,83 | 32,68 | 34,66 | 5,29% | 772.364,00 |
| 12.03.2024 | 32,21 | 33,01 | 31,78 | 32,92 | 1,51% | 510.846,00 |
| 11.03.2024 | 31,16 | 32,47 | 30,88 | 32,43 | 4,38% | 331.471,00 |
| 08.03.2024 | 31,17 | 32,00 | 30,91 | 31,07 | 0,84% | 228.009,00 |
| 07.03.2024 | 31,27 | 31,42 | 30,59 | 30,81 | -1,00% | 338.190,00 |
| 06.03.2024 | 30,74 | 31,36 | 30,30 | 31,12 | 2,57% | 434.328,00 |
| 05.03.2024 | 30,41 | 30,64 | 29,78 | 30,34 | -1,04% | 386.442,00 |
| 04.03.2024 | 30,96 | 31,05 | 29,85 | 30,66 | -1,13% | 516.995,00 |
| 01.03.2024 | 30,00 | 31,22 | 29,78 | 31,01 | 4,41% | 465.463,00 |
| 29.02.2024 | 31,31 | 31,31 | 28,88 | 29,70 | -4,47% | 516.975,00 |
| 28.02.2024 | 28,58 | 32,30 | 26,27 | 31,09 | 1,30% | 893.928,00 |
| 27.02.2024 | 29,71 | 31,56 | 29,46 | 30,69 | 4,03% | 907.881,00 |
| 26.02.2024 | 28,93 | 30,44 | 28,91 | 29,50 | 1,51% | 557.249,00 |
| 23.02.2024 | 27,96 | 29,19 | 27,81 | 29,06 | 4,03% | 346.941,00 |
| 22.02.2024 | 28,24 | 28,32 | 27,60 | 27,94 | -0,73% | 239.735,00 |
| 21.02.2024 | 28,01 | 28,31 | 27,86 | 28,14 | 0,25% | 334.251,00 |
| 20.02.2024 | 28,09 | 28,59 | 27,97 | 28,07 | -1,23% | 222.222,00 |
| 16.02.2024 | 28,54 | 29,08 | 28,25 | 28,42 | -0,84% | 330.121,00 |
| 15.02.2024 | 27,65 | 28,80 | 27,60 | 28,66 | 3,99% | 285.145,00 |
| 14.02.2024 | 27,40 | 27,89 | 27,20 | 27,56 | 1,66% | 222.644,00 |
| 13.02.2024 | 27,50 | 27,93 | 26,91 | 27,11 | -4,37% | 212.204,00 |
| 12.02.2024 | 28,06 | 28,51 | 27,96 | 28,35 | 1,58% | 252.830,00 |
| 09.02.2024 | 27,92 | 28,15 | 27,54 | 27,91 | 0,04% | 297.745,00 |
| 08.02.2024 | 27,19 | 28,13 | 26,85 | 27,90 | 2,42% | 218.244,00 |
| 07.02.2024 | 28,40 | 28,44 | 27,17 | 27,24 | -3,78% | 174.475,00 |
| 06.02.2024 | 27,27 | 28,45 | 27,07 | 28,31 | 3,66% | 326.255,00 |
| 05.02.2024 | 27,55 | 27,85 | 26,78 | 27,31 | -1,30% | 293.572,00 |
| 02.02.2024 | 27,52 | 27,79 | 27,24 | 27,67 | -0,57% | 214.465,00 |
| 01.02.2024 | 27,80 | 28,11 | 27,26 | 27,83 | 0,54% | 335.051,00 |
| 31.01.2024 | 28,37 | 28,61 | 27,63 | 27,68 | -2,36% | 261.142,00 |
| 30.01.2024 | 28,87 | 28,97 | 28,34 | 28,35 | -2,51% | 200.475,00 |
| 29.01.2024 | 28,78 | 29,92 | 28,55 | 29,08 | 1,25% | 356.014,00 |
| 26.01.2024 | 29,20 | 29,76 | 28,28 | 28,72 | -0,49% | 330.889,00 |
| 25.01.2024 | 28,36 | 28,87 | 27,97 | 28,86 | 2,81% | 356.531,00 |
| 24.01.2024 | 28,11 | 28,68 | 27,84 | 28,07 | 1,26% | 282.851,00 |
| 23.01.2024 | 28,73 | 29,04 | 27,44 | 27,72 | -2,43% | 264.941,00 |
| 22.01.2024 | 27,97 | 29,99 | 27,67 | 28,41 | 2,67% | 735.797,00 |
| 19.01.2024 | 27,67 | 27,68 | 26,47 | 27,67 | 0,55% | 501.270,00 |
| 18.01.2024 | 28,14 | 28,17 | 27,46 | 27,52 | -1,40% | 544.131,00 |
| 17.01.2024 | 28,04 | 28,13 | 27,68 | 27,91 | -1,97% | 299.092,00 |
| 16.01.2024 | 28,01 | 28,94 | 27,61 | 28,47 | 0,81% | 478.087,00 |
| 12.01.2024 | 28,12 | 28,43 | 28,00 | 28,24 | 1,88% | 250.462,00 |
| 11.01.2024 | 27,92 | 28,02 | 27,52 | 27,72 | -1,49% | 221.358,00 |
| 10.01.2024 | 28,31 | 28,31 | 27,66 | 28,14 | -0,67% | 278.410,00 |
| 09.01.2024 | 27,51 | 28,35 | 27,36 | 28,33 | 1,87% | 278.403,00 |
| 08.01.2024 | 27,57 | 27,94 | 27,15 | 27,81 | 1,39% | 230.870,00 |
| 05.01.2024 | 27,55 | 27,75 | 27,21 | 27,43 | -1,08% | 265.725,00 |
| 04.01.2024 | 27,94 | 27,94 | 27,51 | 27,73 | -0,40% | 199.410,00 |
| 03.01.2024 | 27,74 | 28,15 | 27,46 | 27,84 | 0,40% | 262.360,00 |
| 02.01.2024 | 28,85 | 29,44 | 27,69 | 27,73 | -4,18% | 390.021,00 |
| 29.12.2023 | 29,47 | 29,47 | 28,72 | 28,94 | -1,66% | 179.029,00 |
| 28.12.2023 | 29,58 | 29,83 | 29,34 | 29,43 | -0,84% | 268.741,00 |
| 27.12.2023 | 29,68 | 29,90 | 29,36 | 29,68 | 0,44% | 269.772,00 |
| 26.12.2023 | 29,41 | 29,83 | 29,14 | 29,55 | 1,09% | 258.937,00 |
| 22.12.2023 | 28,92 | 29,31 | 28,74 | 29,23 | 2,17% | 299.896,00 |
| 21.12.2023 | 27,47 | 28,63 | 27,47 | 28,61 | 4,30% | 433.738,00 |
| 20.12.2023 | 28,08 | 28,31 | 27,40 | 27,43 | -2,49% | 329.619,00 |
| 19.12.2023 | 27,60 | 28,54 | 27,15 | 28,13 | 3,08% | 339.291,00 |
| 18.12.2023 | 27,53 | 27,53 | 27,12 | 27,29 | 0,15% | 280.307,00 |
| 15.12.2023 | 27,89 | 28,00 | 26,89 | 27,25 | -1,41% | 1.377.803,00 |
| 14.12.2023 | 27,89 | 28,15 | 27,23 | 27,64 | 0,29% | 387.009,00 |
| 13.12.2023 | 26,53 | 27,67 | 26,39 | 27,56 | 3,73% | 400.001,00 |
| 12.12.2023 | 26,67 | 27,37 | 26,13 | 26,57 | 0,30% | 416.228,00 |
| 11.12.2023 | 26,84 | 27,00 | 26,17 | 26,49 | -1,56% | 481.401,00 |
| 08.12.2023 | 27,34 | 27,59 | 26,86 | 26,91 | -1,32% | 219.499,00 |
| 07.12.2023 | 26,88 | 27,55 | 26,51 | 27,27 | 1,94% | 369.762,00 |
| 06.12.2023 | 27,76 | 27,85 | 26,67 | 26,75 | -3,71% | 403.082,00 |
| 05.12.2023 | 27,92 | 28,42 | 27,63 | 27,78 | -1,17% | 285.832,00 |
| 04.12.2023 | 27,65 | 28,30 | 27,60 | 28,11 | 1,92% | 353.259,00 |
| 01.12.2023 | 27,32 | 27,66 | 26,81 | 27,58 | 1,21% | 328.097,00 |