121,380$
-1,07%
Echtzeit-Aktienkurs Sarepta Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 121,48 | 122,56 | 119,62 | 121,38 | -1,07% | 678.686,00 |
| 10.06.2024 | 123,13 | 124,41 | 121,68 | 122,69 | -0,51% | 861.383,00 |
| 07.06.2024 | 117,53 | 124,60 | 116,52 | 123,32 | 5,01% | 1.057.683,00 |
| 06.06.2024 | 119,20 | 119,44 | 116,93 | 117,44 | -1,96% | 1.058.536,00 |
| 05.06.2024 | 119,75 | 122,53 | 116,50 | 119,79 | 0,06% | 1.019.480,00 |
| 04.06.2024 | 123,79 | 124,22 | 118,87 | 119,72 | -3,63% | 1.092.542,00 |
| 03.06.2024 | 128,53 | 128,53 | 122,64 | 124,23 | -4,34% | 1.769.300,00 |
| 31.05.2024 | 125,48 | 130,81 | 125,40 | 129,86 | 4,35% | 8.694.971,00 |
| 30.05.2024 | 122,95 | 125,73 | 120,23 | 124,45 | 7,05% | 4.368.554,00 |
| 29.05.2024 | 113,37 | 117,08 | 112,40 | 116,25 | 2,48% | 1.853.414,00 |
| 28.05.2024 | 119,02 | 120,00 | 109,91 | 113,44 | -8,12% | 2.834.584,00 |
| 24.05.2024 | 128,00 | 129,00 | 123,31 | 123,46 | -2,89% | 1.033.844,00 |
| 23.05.2024 | 128,12 | 129,84 | 125,50 | 127,13 | -0,91% | 847.534,00 |
| 22.05.2024 | 128,93 | 130,94 | 127,66 | 128,30 | -0,64% | 723.164,00 |
| 21.05.2024 | 130,11 | 131,02 | 127,68 | 129,12 | -1,31% | 748.380,00 |
| 20.05.2024 | 132,15 | 132,15 | 128,75 | 130,83 | -0,42% | 779.916,00 |
| 17.05.2024 | 132,88 | 133,12 | 129,50 | 131,38 | -1,02% | 848.474,00 |
| 16.05.2024 | 132,04 | 133,06 | 129,56 | 132,74 | 0,18% | 1.009.864,00 |
| 15.05.2024 | 134,00 | 134,72 | 132,10 | 132,50 | -0,12% | 762.725,00 |
| 14.05.2024 | 133,55 | 134,34 | 130,89 | 132,66 | 0,73% | 1.205.424,00 |
| 13.05.2024 | 132,25 | 133,55 | 129,78 | 131,70 | -0,09% | 631.421,00 |
| 10.05.2024 | 132,87 | 132,87 | 129,44 | 131,82 | -0,36% | 735.538,00 |
| 09.05.2024 | 133,22 | 133,39 | 129,49 | 132,30 | -0,21% | 1.317.189,00 |
| 08.05.2024 | 137,14 | 137,14 | 129,45 | 132,58 | -2,59% | 1.571.406,00 |
| 07.05.2024 | 135,10 | 146,68 | 132,30 | 136,11 | 0,79% | 1.906.607,00 |
| 06.05.2024 | 133,60 | 135,16 | 132,62 | 135,04 | 1,03% | 528.260,00 |
| 03.05.2024 | 132,55 | 134,47 | 131,16 | 133,66 | 2,36% | 1.191.323,00 |
| 02.05.2024 | 140,00 | 142,79 | 130,05 | 130,58 | -0,15% | 2.017.142,00 |
| 01.05.2024 | 127,06 | 131,61 | 127,00 | 130,77 | 3,33% | 747.418,00 |
| 30.04.2024 | 128,65 | 129,70 | 126,53 | 126,56 | -1,74% | 659.987,00 |
| 29.04.2024 | 129,02 | 131,80 | 127,47 | 128,80 | 0,02% | 754.384,00 |
| 26.04.2024 | 127,53 | 131,46 | 125,62 | 128,77 | 1,08% | 956.754,00 |
| 25.04.2024 | 123,00 | 130,61 | 121,80 | 127,39 | 2,53% | 1.510.989,00 |
| 24.04.2024 | 117,66 | 125,13 | 117,21 | 124,25 | 6,14% | 1.344.079,00 |
| 23.04.2024 | 117,50 | 119,91 | 117,06 | 117,06 | 0,17% | 385.438,00 |
| 22.04.2024 | 116,63 | 118,43 | 114,48 | 116,86 | 1,07% | 655.456,00 |
| 19.04.2024 | 116,55 | 117,74 | 114,37 | 115,62 | -0,76% | 622.189,00 |
| 18.04.2024 | 117,55 | 118,90 | 115,79 | 116,51 | -1,12% | 450.661,00 |
| 17.04.2024 | 117,00 | 119,08 | 115,93 | 117,83 | 0,53% | 472.600,00 |
| 16.04.2024 | 117,60 | 118,69 | 116,94 | 117,21 | -0,93% | 532.986,00 |
| 15.04.2024 | 122,18 | 122,99 | 117,78 | 118,31 | -3,78% | 771.420,00 |
| 12.04.2024 | 124,17 | 124,82 | 121,49 | 122,96 | -1,20% | 543.913,00 |
| 11.04.2024 | 127,28 | 127,49 | 123,40 | 124,45 | -1,47% | 569.072,00 |
| 10.04.2024 | 124,13 | 126,47 | 123,87 | 126,31 | -0,45% | 518.453,00 |
| 09.04.2024 | 126,46 | 127,41 | 126,07 | 126,88 | 0,44% | 243.619,00 |
| 08.04.2024 | 126,17 | 126,68 | 124,37 | 126,32 | 0,27% | 520.829,00 |
| 05.04.2024 | 125,43 | 127,64 | 123,85 | 125,98 | 0,00% | 258.271,00 |
| 04.04.2024 | 127,22 | 128,23 | 124,87 | 125,98 | -0,66% | 492.703,00 |
| 03.04.2024 | 126,07 | 128,60 | 125,17 | 126,82 | -0,11% | 504.924,00 |
| 02.04.2024 | 127,68 | 128,80 | 125,80 | 126,96 | -1,17% | 410.516,00 |
| 01.04.2024 | 129,38 | 129,38 | 126,11 | 128,46 | -0,77% | 614.821,00 |
| 28.03.2024 | 131,16 | 131,16 | 127,83 | 129,46 | -0,58% | 811.626,00 |
| 27.03.2024 | 129,25 | 130,32 | 127,36 | 130,21 | 1,53% | 501.976,00 |
| 26.03.2024 | 129,83 | 129,97 | 128,00 | 128,25 | 0,24% | 528.884,00 |
| 25.03.2024 | 127,00 | 128,95 | 126,00 | 127,94 | 0,34% | 393.519,00 |
| 22.03.2024 | 125,14 | 128,19 | 124,75 | 127,51 | 2,06% | 547.454,00 |
| 21.03.2024 | 126,98 | 128,44 | 124,27 | 124,94 | -0,90% | 457.418,00 |
| 20.03.2024 | 124,37 | 126,11 | 122,72 | 126,08 | 1,63% | 549.907,00 |
| 19.03.2024 | 123,80 | 125,60 | 122,65 | 124,06 | 0,10% | 810.358,00 |
| 18.03.2024 | 123,72 | 125,41 | 122,33 | 123,94 | 0,70% | 413.340,00 |
| 15.03.2024 | 123,49 | 125,25 | 121,60 | 123,08 | -0,53% | 591.503,00 |
| 14.03.2024 | 121,17 | 125,00 | 120,58 | 123,74 | 1,40% | 497.171,00 |
| 13.03.2024 | 122,36 | 122,91 | 121,08 | 122,03 | 0,11% | 489.618,00 |
| 12.03.2024 | 122,25 | 123,25 | 120,99 | 121,89 | 0,36% | 683.959,00 |
| 11.03.2024 | 124,03 | 125,43 | 121,05 | 121,45 | -2,35% | 753.936,00 |
| 08.03.2024 | 120,97 | 125,50 | 120,09 | 124,37 | 2,97% | 1.270.627,00 |
| 07.03.2024 | 120,41 | 122,67 | 119,65 | 120,78 | 0,37% | 816.225,00 |
| 06.03.2024 | 122,77 | 123,59 | 119,86 | 120,34 | -2,04% | 596.327,00 |
| 05.03.2024 | 122,09 | 124,24 | 121,08 | 122,85 | -0,85% | 892.085,00 |
| 04.03.2024 | 128,67 | 128,67 | 123,31 | 123,90 | -3,71% | 782.070,00 |
| 01.03.2024 | 127,18 | 130,59 | 124,90 | 128,67 | 0,66% | 1.590.568,00 |
| 29.02.2024 | 136,67 | 138,00 | 127,31 | 127,82 | -7,04% | 1.765.149,00 |
| 28.02.2024 | 141,14 | 142,60 | 136,25 | 137,50 | -2,79% | 1.024.496,00 |
| 27.02.2024 | 138,73 | 142,16 | 137,96 | 141,44 | 2,75% | 771.470,00 |
| 26.02.2024 | 136,30 | 138,97 | 135,35 | 137,65 | 0,82% | 611.648,00 |
| 23.02.2024 | 136,12 | 137,51 | 135,14 | 136,53 | 1,26% | 565.348,00 |
| 22.02.2024 | 132,28 | 136,50 | 131,76 | 134,83 | 1,89% | 634.103,00 |
| 21.02.2024 | 134,82 | 136,25 | 130,50 | 132,33 | -2,80% | 650.827,00 |
| 20.02.2024 | 134,34 | 136,35 | 132,10 | 136,14 | 1,14% | 985.718,00 |
| 16.02.2024 | 140,06 | 143,00 | 134,06 | 134,61 | 7,78% | 2.766.289,00 |
| 15.02.2024 | 124,56 | 125,62 | 123,19 | 124,89 | 0,47% | 656.367,00 |
| 14.02.2024 | 125,64 | 126,14 | 122,01 | 124,30 | 0,09% | 725.651,00 |
| 13.02.2024 | 124,60 | 126,47 | 122,49 | 124,19 | -2,50% | 669.063,00 |
| 12.02.2024 | 126,87 | 127,63 | 125,42 | 127,38 | 0,33% | 751.507,00 |
| 09.02.2024 | 128,00 | 129,20 | 126,33 | 126,95 | -0,34% | 568.506,00 |
| 08.02.2024 | 125,99 | 127,88 | 125,02 | 127,38 | 1,06% | 407.129,00 |
| 07.02.2024 | 126,68 | 127,95 | 125,69 | 126,05 | -0,32% | 492.058,00 |
| 06.02.2024 | 126,07 | 127,72 | 125,06 | 126,46 | 0,68% | 878.551,00 |
| 05.02.2024 | 121,42 | 125,61 | 121,42 | 125,61 | 3,59% | 792.559,00 |
| 02.02.2024 | 122,00 | 122,97 | 120,04 | 121,26 | -1,28% | 364.837,00 |
| 01.02.2024 | 119,98 | 124,09 | 118,91 | 122,83 | 3,35% | 693.893,00 |
| 31.01.2024 | 120,76 | 123,45 | 118,81 | 118,85 | -0,20% | 745.389,00 |
| 30.01.2024 | 120,11 | 120,41 | 117,49 | 119,09 | -1,20% | 674.722,00 |
| 29.01.2024 | 118,80 | 123,15 | 115,98 | 120,54 | 1,46% | 1.057.753,00 |
| 26.01.2024 | 120,85 | 121,00 | 117,63 | 118,81 | -0,94% | 482.627,00 |
| 25.01.2024 | 120,18 | 121,25 | 119,30 | 119,94 | -0,39% | 624.596,00 |
| 24.01.2024 | 122,00 | 122,00 | 119,37 | 120,41 | -0,59% | 776.318,00 |
| 23.01.2024 | 121,70 | 122,48 | 118,75 | 121,13 | 0,07% | 1.248.425,00 |
| 22.01.2024 | 117,92 | 121,55 | 117,37 | 121,05 | 4,67% | 1.505.920,00 |
| 19.01.2024 | 116,80 | 117,64 | 114,48 | 115,65 | -0,98% | 1.460.731,00 |