141,625€
-0,61%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 142,85 | 144,20 | 142,70 | 142,70 | 0,14% | 204,00 |
02.05.2024 | 140,75 | 142,55 | 140,75 | 142,50 | 4,78% | 184,00 |
30.04.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 1,49% | 70,00 |
29.04.2024 | 133,00 | 134,00 | 133,00 | 134,00 | -0,20% | 605,00 |
26.04.2024 | 134,25 | 136,63 | 133,85 | 134,27 | 1,11% | - |
25.04.2024 | 132,90 | 132,90 | 132,80 | 132,80 | -2,21% | 11,00 |
24.04.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,18% | 25,00 |
23.04.2024 | 137,60 | 137,60 | 136,05 | 136,05 | -0,51% | 2,00 |
22.04.2024 | 136,75 | 136,75 | 136,75 | 136,75 | -0,51% | 66,00 |
19.04.2024 | 135,00 | 137,45 | 135,00 | 137,45 | 0,48% | 114,00 |
18.04.2024 | 135,45 | 136,80 | 135,45 | 136,80 | 0,59% | 38,00 |
17.04.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -1,52% | 40,00 |
16.04.2024 | 138,60 | 138,60 | 138,10 | 138,10 | -0,29% | 31,00 |
15.04.2024 | 140,85 | 140,85 | 138,50 | 138,50 | -0,70% | 77,00 |
12.04.2024 | 142,00 | 142,93 | 139,38 | 139,48 | -1,59% | - |
11.04.2024 | 141,83 | 142,80 | 139,90 | 141,73 | -1,37% | - |
10.04.2024 | 144,90 | 144,90 | 143,70 | 143,70 | 0,07% | 143,00 |
09.04.2024 | 144,70 | 145,60 | 142,60 | 143,60 | -0,24% | 87,00 |
08.04.2024 | 155,00 | 155,00 | 142,00 | 143,95 | 2,71% | 181,00 |
05.04.2024 | 138,95 | 140,15 | 138,95 | 140,15 | 0,11% | 248,00 |
04.04.2024 | 138,30 | 140,00 | 138,20 | 140,00 | 0,59% | 42,00 |
03.04.2024 | 139,90 | 140,27 | 138,15 | 139,18 | -0,84% | - |
02.04.2024 | 141,75 | 143,80 | 140,35 | 140,35 | 0,97% | 50,00 |
28.03.2024 | 142,20 | 144,40 | 139,00 | 139,00 | -2,93% | 176,00 |
27.03.2024 | 140,00 | 143,20 | 139,80 | 143,20 | 2,29% | 60,00 |
26.03.2024 | 141,00 | 141,00 | 140,00 | 140,00 | 1,16% | 108,00 |
25.03.2024 | 136,40 | 138,40 | 136,40 | 138,40 | 2,06% | 202,00 |
22.03.2024 | 133,20 | 135,60 | 133,20 | 135,60 | 0,44% | 136,00 |
21.03.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 0,15% | 40,00 |
20.03.2024 | 137,40 | 137,40 | 134,80 | 134,80 | -1,89% | 30,00 |
19.03.2024 | 137,40 | 137,40 | 137,40 | 137,40 | 1,25% | 19,00 |
18.03.2024 | 137,30 | 138,60 | 135,20 | 135,70 | -0,80% | - |
15.03.2024 | 137,20 | 137,20 | 136,80 | 136,80 | 0,59% | 30,00 |
14.03.2024 | 138,00 | 138,00 | 136,00 | 136,00 | 0,74% | 17,00 |
13.03.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,30% | 4,00 |
12.03.2024 | 135,60 | 136,00 | 132,00 | 135,40 | -1,60% | 359,00 |
11.03.2024 | 135,80 | 138,20 | 135,80 | 137,60 | 0,58% | 133,00 |
08.03.2024 | 137,60 | 138,80 | 136,80 | 136,80 | -1,01% | 247,00 |
07.03.2024 | 137,80 | 138,20 | 137,80 | 138,20 | 1,47% | 52,00 |
06.03.2024 | 139,00 | 139,20 | 136,20 | 136,20 | -0,44% | 77,00 |
05.03.2024 | 137,20 | 139,00 | 136,80 | 136,80 | -1,58% | 17,00 |
04.03.2024 | 141,40 | 144,40 | 139,00 | 139,00 | -1,84% | 197,00 |
01.03.2024 | 140,80 | 143,80 | 139,00 | 141,60 | 1,72% | 158,00 |
29.02.2024 | 142,60 | 143,80 | 138,40 | 139,20 | -2,11% | 143,00 |
28.02.2024 | 147,60 | 147,60 | 142,20 | 142,20 | -3,66% | 102,00 |
27.02.2024 | 145,20 | 147,80 | 145,20 | 147,60 | 1,23% | 208,00 |
26.02.2024 | 146,20 | 146,20 | 142,60 | 145,80 | 0,00% | 159,00 |
23.02.2024 | 151,60 | 151,60 | 145,80 | 145,80 | -3,95% | 213,00 |
22.02.2024 | 146,00 | 151,80 | 146,00 | 151,80 | 5,86% | 105,00 |
21.02.2024 | 139,20 | 143,40 | 138,00 | 143,40 | 4,82% | 421,00 |
20.02.2024 | 140,00 | 141,60 | 135,40 | 136,80 | -2,15% | 360,00 |
19.02.2024 | 137,20 | 141,80 | 137,20 | 139,80 | 1,30% | 1.183,00 |
16.02.2024 | 138,00 | 139,00 | 137,80 | 138,00 | -0,14% | 129,00 |
15.02.2024 | 154,00 | 156,00 | 135,00 | 138,20 | -9,08% | 472,00 |
14.02.2024 | 150,40 | 152,00 | 150,40 | 152,00 | 0,13% | 46,00 |
13.02.2024 | 156,20 | 156,20 | 151,80 | 151,80 | -4,41% | 83,00 |
12.02.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,28% | 25,00 |
09.02.2024 | 158,40 | 158,40 | 156,40 | 156,80 | 0,77% | 57,00 |
08.02.2024 | 155,40 | 155,60 | 155,40 | 155,60 | -1,39% | 10,00 |
07.02.2024 | 161,00 | 161,00 | 156,60 | 157,80 | -1,99% | 82,00 |
06.02.2024 | 157,60 | 161,00 | 157,60 | 161,00 | 0,88% | 34,00 |
05.02.2024 | 159,40 | 159,60 | 159,40 | 159,60 | -0,50% | 15,00 |
02.02.2024 | 158,00 | 160,40 | 158,00 | 160,40 | -0,12% | 12,00 |
01.02.2024 | 161,40 | 161,40 | 160,60 | 160,60 | 0,63% | 10,00 |
31.01.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -3,04% | 15,00 |
30.01.2024 | 165,60 | 165,60 | 164,60 | 164,60 | -0,24% | 110,00 |
29.01.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -0,24% | 7,00 |
26.01.2024 | 169,30 | 169,90 | 165,40 | 165,40 | -2,25% | - |
25.01.2024 | 169,40 | 171,80 | 169,20 | 169,20 | -3,64% | 364,00 |
24.01.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 3,29% | 2,00 |
23.01.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,59% | 10,00 |
22.01.2024 | 169,00 | 174,20 | 167,70 | 169,00 | -0,47% | - |
19.01.2024 | 170,00 | 172,60 | 169,80 | 169,80 | 0,24% | 3,00 |
18.01.2024 | 169,40 | 169,40 | 169,40 | 169,40 | -0,47% | 40,00 |
17.01.2024 | 169,80 | 170,20 | 169,80 | 170,20 | -2,18% | 10,00 |
16.01.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -2,79% | 5,00 |
15.01.2024 | 181,00 | 188,00 | 179,00 | 179,00 | 1,02% | 499,00 |
12.01.2024 | 176,00 | 177,20 | 176,00 | 177,20 | -0,78% | 26,00 |
11.01.2024 | 178,40 | 178,60 | 178,40 | 178,60 | -0,28% | 5,00 |
10.01.2024 | 181,10 | 182,60 | 173,90 | 179,10 | -0,72% | - |
09.01.2024 | 180,00 | 180,40 | 180,00 | 180,40 | 5,25% | 60,00 |
08.01.2024 | 173,40 | 173,80 | 168,80 | 171,40 | -1,95% | 40,00 |
05.01.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 1,27% | 2,00 |
04.01.2024 | 172,60 | 172,60 | 172,60 | 172,60 | -1,15% | 28,00 |
03.01.2024 | 177,80 | 180,10 | 174,60 | 174,60 | -1,80% | - |
02.01.2024 | 175,00 | 177,80 | 174,60 | 177,80 | 1,02% | 43,00 |
29.12.2023 | 176,00 | 176,00 | 176,00 | 176,00 | -1,12% | 15,00 |
28.12.2023 | 175,60 | 178,00 | 175,60 | 178,00 | 1,71% | 3,00 |
27.12.2023 | 174,00 | 175,00 | 171,80 | 175,00 | 1,16% | 67,00 |
22.12.2023 | 173,00 | 173,00 | 173,00 | 173,00 | 6,13% | 12,00 |
21.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | -1,21% | 1,00 |
20.12.2023 | 172,00 | 172,00 | 165,00 | 165,00 | -3,96% | 109,00 |
19.12.2023 | 171,80 | 171,80 | 171,80 | 171,80 | 0,76% | 3,00 |
18.12.2023 | 170,00 | 173,10 | 169,60 | 170,50 | -0,06% | - |
15.12.2023 | 171,60 | 171,60 | 170,60 | 170,60 | 3,27% | 6,00 |
14.12.2023 | 165,20 | 165,20 | 165,20 | 165,20 | -0,24% | 2,00 |
13.12.2023 | 160,40 | 165,60 | 160,40 | 165,60 | 2,79% | 15,00 |
12.12.2023 | 158,60 | 162,30 | 157,60 | 161,10 | 1,45% | - |
11.12.2023 | 158,00 | 160,80 | 155,80 | 158,80 | -2,58% | - |
08.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | -0,85% | 5,00 |