115,616$
-0,77%
Echtzeit-Aktienkurs Sarepta Therapeutics
Bid:
Ask:
Aktienkurse zur Sarepta Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 498.572,00 |
| 17.04.2024 | 117,00 | 119,08 | 115,93 | 117,83 | 0,53% | 546.229,00 |
| 16.04.2024 | 117,60 | 118,69 | 116,94 | 117,21 | -0,93% | 592.917,00 |
| 15.04.2024 | 122,18 | 122,99 | 117,78 | 118,31 | -3,71% | 860.486,00 |
| 12.04.2024 | 124,17 | 124,82 | 121,49 | 122,87 | -1,27% | 656.117,00 |
| 11.04.2024 | 127,28 | 127,49 | 123,40 | 124,45 | -1,47% | 618.223,00 |
| 10.04.2024 | 124,13 | 126,47 | 123,87 | 126,31 | -0,45% | 523.340,00 |
| 09.04.2024 | 126,46 | 127,41 | 126,07 | 126,88 | 0,44% | 286.092,00 |
| 08.04.2024 | 126,17 | 126,68 | 124,37 | 126,32 | 0,19% | 559.199,00 |
| 05.04.2024 | 125,43 | 127,64 | 123,85 | 126,08 | 0,08% | 303.511,00 |
| 04.04.2024 | 127,22 | 128,23 | 124,87 | 125,98 | -0,66% | 747.118,00 |
| 03.04.2024 | 126,07 | 128,60 | 125,17 | 126,82 | -0,11% | 851.048,00 |
| 02.04.2024 | 127,68 | 128,80 | 125,80 | 126,96 | -1,17% | 519.194,00 |
| 01.04.2024 | 129,38 | 129,38 | 126,11 | 128,46 | -0,77% | 858.391,00 |
| 28.03.2024 | 131,16 | 131,16 | 127,83 | 129,46 | -0,59% | 811.626,00 |
| 27.03.2024 | 129,25 | 130,32 | 127,36 | 130,23 | 1,54% | 592.604,00 |
| 26.03.2024 | 129,83 | 129,97 | 128,00 | 128,25 | 0,24% | 530.108,00 |
| 25.03.2024 | 127,00 | 128,95 | 126,00 | 127,94 | 0,31% | 396.054,00 |
| 22.03.2024 | 125,14 | 128,19 | 124,75 | 127,54 | 2,08% | 628.292,00 |
| 21.03.2024 | 126,98 | 128,44 | 124,27 | 124,94 | -0,90% | 458.091,00 |
| 20.03.2024 | 124,37 | 126,11 | 122,72 | 126,08 | 1,63% | 551.513,00 |
| 19.03.2024 | 123,80 | 125,60 | 122,65 | 124,06 | 0,07% | 811.173,00 |
| 18.03.2024 | 123,72 | 125,41 | 122,33 | 123,97 | 0,75% | 523.125,00 |
| 15.03.2024 | 123,49 | 125,25 | 121,60 | 123,05 | -0,57% | 1.245.799,00 |
| 14.03.2024 | 121,17 | 125,00 | 120,58 | 123,76 | 1,48% | 644.210,00 |
| 13.03.2024 | 122,36 | 122,91 | 121,08 | 121,96 | -0,03% | 684.537,00 |
| 12.03.2024 | 122,25 | 123,25 | 120,99 | 122,00 | 0,35% | 732.440,00 |
| 11.03.2024 | 124,03 | 125,43 | 121,05 | 121,58 | -2,24% | 928.530,00 |
| 08.03.2024 | 120,97 | 125,50 | 120,09 | 124,37 | 2,97% | 1.275.070,00 |
| 07.03.2024 | 120,41 | 122,67 | 119,65 | 120,78 | 0,37% | 957.718,00 |
| 06.03.2024 | 122,77 | 123,59 | 119,86 | 120,34 | -2,04% | 878.610,00 |
| 05.03.2024 | 122,09 | 124,24 | 121,08 | 122,85 | -0,85% | 998.216,00 |
| 04.03.2024 | 128,67 | 128,67 | 123,31 | 123,90 | -3,71% | 850.501,00 |
| 01.03.2024 | 127,18 | 130,59 | 124,90 | 128,67 | 0,66% | 1.675.429,00 |
| 29.02.2024 | 136,67 | 138,00 | 127,31 | 127,82 | -7,04% | 2.108.102,00 |
| 28.02.2024 | 141,14 | 142,60 | 136,25 | 137,50 | -2,79% | 1.044.189,00 |
| 27.02.2024 | 138,73 | 142,16 | 137,96 | 141,44 | 2,75% | 877.918,00 |
| 26.02.2024 | 136,30 | 138,97 | 135,35 | 137,65 | 0,82% | 630.454,00 |
| 23.02.2024 | 136,12 | 137,51 | 135,14 | 136,53 | 1,26% | 570.786,00 |
| 22.02.2024 | 132,28 | 136,50 | 131,76 | 134,83 | 1,89% | 763.563,00 |
| 21.02.2024 | 134,82 | 136,25 | 130,50 | 132,33 | -2,80% | 805.983,00 |
| 20.02.2024 | 134,34 | 136,35 | 132,10 | 136,14 | 1,14% | 1.008.778,00 |
| 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% | 771.621,00 |
| 14.02.2024 | 125,64 | 126,14 | 122,01 | 124,30 | 0,09% | 923.520,00 |
| 13.02.2024 | 124,60 | 126,47 | 122,49 | 124,19 | -2,50% | 807.898,00 |
| 12.02.2024 | 126,87 | 127,63 | 125,42 | 127,38 | 0,40% | 884.569,00 |
| 09.02.2024 | 128,00 | 129,20 | 126,33 | 126,87 | -0,40% | 775.106,00 |
| 08.02.2024 | 125,99 | 127,88 | 125,02 | 127,38 | 1,06% | 414.006,00 |
| 07.02.2024 | 126,68 | 127,95 | 125,69 | 126,05 | -0,32% | 515.017,00 |
| 06.02.2024 | 126,07 | 127,72 | 125,06 | 126,46 | 0,68% | 1.146.140,00 |
| 05.02.2024 | 121,42 | 125,61 | 121,42 | 125,61 | 3,58% | 878.187,00 |
| 02.02.2024 | 122,00 | 122,97 | 120,04 | 121,27 | -1,27% | 788.567,00 |
| 01.02.2024 | 119,98 | 124,09 | 118,91 | 122,83 | 3,35% | 919.721,00 |
| 31.01.2024 | 120,76 | 123,45 | 118,81 | 118,85 | -0,20% | 834.648,00 |
| 30.01.2024 | 120,11 | 120,41 | 117,49 | 119,09 | -1,20% | 692.078,00 |
| 29.01.2024 | 118,80 | 123,15 | 115,98 | 120,54 | 1,52% | 1.157.601,00 |
| 26.01.2024 | 120,85 | 121,00 | 117,63 | 118,73 | -1,01% | 667.154,00 |
| 25.01.2024 | 120,18 | 121,25 | 119,30 | 119,94 | -0,39% | 821.748,00 |
| 24.01.2024 | 122,00 | 122,00 | 119,37 | 120,41 | -0,59% | 1.300.338,00 |
| 23.01.2024 | 121,70 | 122,48 | 118,75 | 121,13 | 0,07% | 1.267.325,00 |
| 22.01.2024 | 117,92 | 121,55 | 117,37 | 121,05 | 4,68% | 1.599.534,00 |
| 19.01.2024 | 116,80 | 117,64 | 114,48 | 115,64 | -0,99% | 2.445.837,00 |
| 18.01.2024 | 118,01 | 120,56 | 115,33 | 116,80 | -0,27% | 1.344.570,00 |
| 17.01.2024 | 114,82 | 118,46 | 113,55 | 117,12 | 1,50% | 1.128.491,00 |
| 16.01.2024 | 115,41 | 116,62 | 113,62 | 115,39 | -1,21% | 970.222,00 |
| 12.01.2024 | 116,73 | 117,97 | 115,69 | 116,80 | 0,64% | 987.649,00 |
| 11.01.2024 | 119,26 | 119,33 | 115,58 | 116,06 | -2,63% | 1.186.238,00 |
| 10.01.2024 | 121,91 | 121,91 | 114,01 | 119,20 | -0,68% | 2.390.738,00 |
| 09.01.2024 | 107,91 | 120,09 | 107,91 | 120,02 | 16,97% | 5.249.691,00 |
| 08.01.2024 | 97,15 | 102,93 | 94,75 | 102,61 | 5,41% | 2.182.267,00 |
| 05.01.2024 | 93,98 | 98,02 | 91,34 | 97,34 | 3,25% | 1.115.332,00 |
| 04.01.2024 | 93,98 | 95,05 | 93,55 | 94,28 | 0,73% | 783.358,00 |
| 03.01.2024 | 94,00 | 95,00 | 93,00 | 93,60 | -2,69% | 987.525,00 |
| 02.01.2024 | 95,50 | 97,30 | 95,00 | 96,19 | -0,25% | 1.148.225,00 |
| 29.12.2023 | 98,05 | 98,20 | 96,34 | 96,43 | -1,38% | 730.028,00 |
| 28.12.2023 | 97,34 | 99,49 | 96,94 | 97,78 | 0,98% | 1.093.081,00 |
| 27.12.2023 | 96,71 | 97,65 | 95,36 | 96,83 | 0,54% | 917.234,00 |
| 26.12.2023 | 94,99 | 96,47 | 94,20 | 96,31 | 1,87% | 864.431,00 |
| 22.12.2023 | 91,99 | 94,94 | 91,99 | 94,54 | 4,18% | 1.029.331,00 |
| 21.12.2023 | 91,30 | 93,08 | 89,92 | 90,75 | 0,55% | 1.059.342,00 |
| 20.12.2023 | 94,55 | 94,55 | 90,15 | 90,25 | -5,54% | 1.340.193,00 |
| 19.12.2023 | 94,98 | 95,97 | 94,58 | 95,54 | 1,71% | 883.653,00 |
| 18.12.2023 | 93,99 | 94,50 | 92,09 | 93,93 | 1,01% | 1.280.152,00 |
| 15.12.2023 | 94,49 | 95,50 | 91,60 | 92,99 | -1,61% | 3.385.359,00 |
| 14.12.2023 | 93,83 | 96,55 | 93,28 | 94,51 | 2,53% | 1.831.534,00 |
| 13.12.2023 | 87,00 | 92,47 | 87,00 | 92,18 | 6,19% | 1.478.530,00 |
| 12.12.2023 | 88,73 | 88,91 | 86,23 | 86,81 | -0,97% | 820.570,00 |
| 11.12.2023 | 87,52 | 88,10 | 85,61 | 87,66 | 0,72% | 1.228.929,00 |
| 08.12.2023 | 88,13 | 89,65 | 87,01 | 87,03 | -1,51% | 614.084,00 |
| 07.12.2023 | 87,89 | 90,00 | 87,03 | 88,36 | 1,10% | 689.913,00 |
| 06.12.2023 | 88,64 | 89,01 | 86,28 | 87,40 | -0,84% | 2.014.721,00 |
| 05.12.2023 | 85,08 | 89,32 | 83,97 | 88,14 | 2,35% | 1.153.342,00 |
| 04.12.2023 | 84,38 | 86,94 | 84,00 | 86,12 | 1,99% | 1.318.854,00 |
| 01.12.2023 | 81,28 | 84,50 | 78,67 | 84,44 | 3,95% | 1.319.361,00 |
| 30.11.2023 | 81,01 | 81,90 | 80,22 | 81,23 | 1,03% | 1.269.781,00 |
| 29.11.2023 | 82,72 | 83,50 | 80,14 | 80,40 | -2,68% | 1.135.246,00 |
| 28.11.2023 | 81,97 | 82,90 | 81,60 | 82,61 | 0,04% | 927.946,00 |
| 27.11.2023 | 82,50 | 84,04 | 81,64 | 82,58 | -0,35% | 651.631,00 |