30,840$
1,88%
Echtzeit-Aktienkurs Supernus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Supernus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,74 | 30,91 | 30,00 | 30,83 | 1,85% | 362.427,00 |
| 02.05.2024 | 30,53 | 30,66 | 29,79 | 30,27 | 0,70% | 266.791,00 |
| 01.05.2024 | 30,15 | 30,69 | 29,99 | 30,06 | -0,10% | 348.103,00 |
| 30.04.2024 | 30,40 | 30,70 | 30,03 | 30,09 | -1,67% | 218.425,00 |
| 29.04.2024 | 30,35 | 31,27 | 30,35 | 30,60 | 1,76% | 365.260,00 |
| 26.04.2024 | 29,46 | 30,19 | 29,17 | 30,07 | 2,59% | 330.640,00 |
| 25.04.2024 | 30,03 | 30,22 | 29,17 | 29,31 | -3,14% | 349.338,00 |
| 24.04.2024 | 29,96 | 30,40 | 29,82 | 30,26 | 0,93% | 201.715,00 |
| 23.04.2024 | 29,75 | 31,84 | 29,59 | 29,98 | 0,91% | 168.070,00 |
| 22.04.2024 | 29,56 | 30,30 | 29,28 | 29,71 | 1,05% | 351.459,00 |
| 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 | -0,38% | 271.325,00 |
| 17.04.2024 | 29,74 | 30,08 | 28,88 | 28,99 | -1,50% | 316.787,00 |
| 16.04.2024 | 30,00 | 30,40 | 29,35 | 29,43 | -1,87% | 388.331,00 |
| 15.04.2024 | 30,51 | 30,60 | 29,68 | 29,99 | -0,83% | 372.222,00 |
| 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% | 453.694,00 |
| 10.04.2024 | 30,97 | 31,92 | 30,74 | 31,84 | 0,35% | 301.561,00 |
| 09.04.2024 | 31,50 | 32,40 | 31,43 | 31,73 | 0,86% | 246.751,00 |
| 08.04.2024 | 30,58 | 33,10 | 30,58 | 31,46 | -6,23% | 729.537,00 |
| 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% | 242.588,00 |
| 03.04.2024 | 32,85 | 34,07 | 32,82 | 33,84 | 2,08% | 230.791,00 |
| 02.04.2024 | 33,23 | 33,61 | 32,77 | 33,15 | -1,16% | 202.965,00 |
| 01.04.2024 | 34,10 | 34,10 | 33,06 | 33,54 | -1,67% | 184.205,00 |
| 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 | 3,78% | 363.090,00 |
| 26.03.2024 | 32,99 | 33,59 | 32,29 | 32,51 | -0,73% | 551.928,00 |
| 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% | 433.951,00 |
| 20.03.2024 | 35,13 | 35,35 | 34,50 | 34,88 | -0,77% | 371.426,00 |
| 19.03.2024 | 34,13 | 35,35 | 34,00 | 35,15 | 2,69% | 779.706,00 |
| 18.03.2024 | 33,15 | 34,30 | 32,55 | 34,23 | 3,79% | 363.027,00 |
| 15.03.2024 | 33,04 | 33,36 | 32,65 | 32,98 | -1,23% | 694.833,00 |
| 14.03.2024 | 34,40 | 34,73 | 33,02 | 33,39 | -3,66% | 432.244,00 |
| 13.03.2024 | 32,68 | 34,83 | 32,68 | 34,66 | 5,29% | 666.070,00 |
| 12.03.2024 | 32,21 | 33,01 | 31,78 | 32,92 | 1,64% | 510.630,00 |
| 11.03.2024 | 31,16 | 32,47 | 30,88 | 32,39 | 4,25% | 294.223,00 |
| 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% | 337.937,00 |
| 06.03.2024 | 30,74 | 31,36 | 30,30 | 31,12 | 2,57% | 335.576,00 |
| 05.03.2024 | 30,41 | 30,64 | 29,78 | 30,34 | -1,04% | 313.904,00 |
| 04.03.2024 | 30,96 | 31,05 | 29,85 | 30,66 | -1,13% | 458.528,00 |
| 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% | 514.304,00 |
| 28.02.2024 | 28,58 | 32,30 | 26,27 | 31,09 | 1,30% | 852.955,00 |
| 27.02.2024 | 29,71 | 31,56 | 29,46 | 30,69 | 4,03% | 819.191,00 |
| 26.02.2024 | 28,93 | 30,44 | 28,91 | 29,50 | 1,51% | 556.447,00 |
| 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% | 239.408,00 |
| 21.02.2024 | 28,01 | 28,31 | 27,86 | 28,14 | 0,25% | 291.968,00 |
| 20.02.2024 | 28,09 | 28,59 | 27,97 | 28,07 | -1,23% | 180.826,00 |
| 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 | 4,14% | 284.934,00 |
| 14.02.2024 | 27,40 | 27,89 | 27,20 | 27,52 | 1,46% | 182.867,00 |
| 13.02.2024 | 27,50 | 27,93 | 26,91 | 27,13 | -4,32% | 174.437,00 |
| 12.02.2024 | 28,06 | 28,51 | 27,96 | 28,35 | 1,58% | 252.016,00 |
| 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% | 216.774,00 |
| 07.02.2024 | 28,40 | 28,44 | 27,17 | 27,24 | -3,78% | 173.288,00 |
| 06.02.2024 | 27,27 | 28,45 | 27,07 | 28,31 | 3,66% | 325.742,00 |
| 05.02.2024 | 27,55 | 27,85 | 26,78 | 27,31 | -1,30% | 242.602,00 |
| 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% | 272.730,00 |
| 31.01.2024 | 28,37 | 28,61 | 27,63 | 27,68 | -2,36% | 206.527,00 |
| 30.01.2024 | 28,87 | 28,97 | 28,34 | 28,35 | -2,51% | 200.427,00 |
| 29.01.2024 | 28,78 | 29,92 | 28,55 | 29,08 | 1,25% | 312.453,00 |
| 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 | 2,85% | 295.090,00 |
| 24.01.2024 | 28,11 | 28,68 | 27,84 | 28,06 | 1,23% | 244.028,00 |
| 23.01.2024 | 28,73 | 29,04 | 27,44 | 27,72 | -2,43% | 264.837,00 |
| 22.01.2024 | 27,97 | 29,99 | 27,67 | 28,41 | 2,67% | 735.795,00 |
| 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% | 264.077,00 |
| 16.01.2024 | 28,01 | 28,94 | 27,61 | 28,47 | 0,81% | 477.461,00 |
| 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% | 175.688,00 |
| 10.01.2024 | 28,31 | 28,31 | 27,66 | 28,14 | -0,67% | 275.753,00 |
| 09.01.2024 | 27,51 | 28,35 | 27,36 | 28,33 | 1,87% | 226.449,00 |
| 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% | 151.311,00 |
| 03.01.2024 | 27,74 | 28,15 | 27,46 | 27,84 | 0,40% | 196.038,00 |
| 02.01.2024 | 28,85 | 29,44 | 27,69 | 27,73 | -4,18% | 389.864,00 |
| 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% | 265.232,00 |
| 27.12.2023 | 29,68 | 29,90 | 29,36 | 29,68 | 0,44% | 222.953,00 |
| 26.12.2023 | 29,41 | 29,83 | 29,14 | 29,55 | 1,09% | 258.599,00 |
| 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 | 4,34% | 432.388,00 |
| 20.12.2023 | 28,08 | 28,31 | 27,40 | 27,42 | -2,52% | 258.489,00 |
| 19.12.2023 | 27,60 | 28,54 | 27,15 | 28,13 | 3,08% | 270.571,00 |
| 18.12.2023 | 27,53 | 27,53 | 27,12 | 27,29 | 0,15% | 266.062,00 |
| 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 | 0,25% | 265.724,00 |
| 13.12.2023 | 26,53 | 27,67 | 26,39 | 27,57 | 3,76% | 297.108,00 |
| 12.12.2023 | 26,67 | 27,37 | 26,13 | 26,57 | 0,30% | 415.775,00 |
| 11.12.2023 | 26,84 | 27,00 | 26,17 | 26,49 | -1,56% | 409.678,00 |