Börse:
119,110€
1,22%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
118,660€
Ask:
119,560€
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 115,60 | 115,60 | 115,60 | 115,60 | -1,82% | - |
| 26.05.2022 | 117,74 | 117,74 | 117,74 | 117,74 | -0,27% | - |
| 25.05.2022 | 118,06 | 118,06 | 118,06 | 118,06 | -1,37% | - |
| 24.05.2022 | 119,70 | 119,70 | 119,70 | 119,70 | -4,45% | - |
| 23.05.2022 | 125,28 | 125,28 | 125,28 | 125,28 | 2,55% | - |
| 20.05.2022 | 122,16 | 122,16 | 122,16 | 122,16 | 0,68% | - |
| 19.05.2022 | 121,34 | 121,34 | 121,34 | 121,34 | -0,43% | - |
| 18.05.2022 | 121,86 | 121,86 | 121,86 | 121,86 | 2,44% | - |
| 17.05.2022 | 118,96 | 118,96 | 118,96 | 118,96 | -0,97% | - |
| 16.05.2022 | 120,12 | 120,12 | 120,12 | 120,12 | 3,02% | - |
| 13.05.2022 | 116,60 | 116,60 | 116,60 | 116,60 | 1,37% | - |
| 12.05.2022 | 113,52 | 115,02 | 113,52 | 115,02 | -5,11% | 154,00 |
| 11.05.2022 | 121,22 | 121,22 | 121,22 | 121,22 | 4,61% | - |
| 10.05.2022 | 115,88 | 115,88 | 115,88 | 115,88 | -8,34% | - |
| 09.05.2022 | 126,42 | 126,42 | 126,42 | 126,42 | -2,17% | - |
| 06.05.2022 | 129,22 | 129,22 | 129,22 | 129,22 | -3,93% | - |
| 05.05.2022 | 134,50 | 134,50 | 134,50 | 134,50 | -0,58% | - |
| 04.05.2022 | 135,28 | 135,28 | 135,28 | 135,28 | 2,67% | - |
| 03.05.2022 | 131,76 | 131,76 | 131,76 | 131,76 | 3,80% | - |
| 02.05.2022 | 126,94 | 126,94 | 126,94 | 126,94 | -6,03% | - |
| 29.04.2022 | 135,08 | 135,08 | 135,08 | 135,08 | -8,33% | - |
| 28.04.2022 | 147,36 | 147,36 | 147,36 | 147,36 | 0,68% | - |
| 27.04.2022 | 146,36 | 146,36 | 146,36 | 146,36 | -2,67% | - |
| 26.04.2022 | 150,38 | 150,38 | 150,38 | 150,38 | 0,27% | - |
| 25.04.2022 | 153,71 | 154,97 | 146,92 | 149,97 | -2,93% | - |
| 22.04.2022 | 154,50 | 154,50 | 154,50 | 154,50 | 0,10% | - |
| 21.04.2022 | 154,34 | 154,34 | 154,34 | 154,34 | 4,33% | - |
| 20.04.2022 | 147,94 | 147,94 | 147,94 | 147,94 | 2,10% | - |
| 19.04.2022 | 144,90 | 144,90 | 144,90 | 144,90 | -5,86% | - |
| 14.04.2022 | 153,92 | 153,92 | 153,92 | 153,92 | 4,44% | - |
| 13.04.2022 | 147,38 | 147,38 | 147,38 | 147,38 | 2,69% | - |
| 12.04.2022 | 143,52 | 143,52 | 143,52 | 143,52 | -3,52% | - |
| 11.04.2022 | 148,76 | 148,76 | 148,76 | 148,76 | 0,03% | - |
| 08.04.2022 | 148,72 | 148,72 | 148,72 | 148,72 | 3,18% | - |
| 07.04.2022 | 144,14 | 144,14 | 144,14 | 144,14 | -1,46% | - |
| 06.04.2022 | 146,28 | 146,28 | 146,28 | 146,28 | -0,23% | - |
| 05.04.2022 | 146,62 | 146,62 | 146,62 | 146,62 | -4,72% | - |
| 04.04.2022 | 152,82 | 153,88 | 152,82 | 153,88 | 4,51% | 3,00 |
| 01.04.2022 | 147,24 | 147,24 | 147,24 | 147,24 | -0,01% | - |
| 31.03.2022 | 147,25 | 147,25 | 147,25 | 147,25 | 0,00% | - |
| 30.03.2022 | 147,25 | 147,25 | 147,25 | 147,25 | 0,55% | - |
| 29.03.2022 | 146,45 | 146,45 | 146,45 | 146,45 | -1,25% | - |
| 28.03.2022 | 148,30 | 148,30 | 148,30 | 148,30 | 0,27% | - |
| 25.03.2022 | 147,90 | 147,90 | 147,90 | 147,90 | 0,31% | - |
| 24.03.2022 | 147,45 | 147,45 | 147,45 | 147,45 | -0,37% | - |
| 23.03.2022 | 148,00 | 148,00 | 148,00 | 148,00 | 0,61% | - |
| 22.03.2022 | 147,10 | 147,10 | 147,10 | 147,10 | -0,71% | - |
| 21.03.2022 | 148,15 | 148,15 | 148,15 | 148,15 | 1,26% | - |
| 18.03.2022 | 146,30 | 146,30 | 146,30 | 146,30 | 2,09% | - |
| 17.03.2022 | 143,30 | 143,30 | 143,30 | 143,30 | 2,72% | 15,00 |
| 16.03.2022 | 139,50 | 139,50 | 139,50 | 139,50 | 2,20% | - |
| 15.03.2022 | 136,50 | 136,50 | 136,50 | 136,50 | -4,34% | - |
| 14.03.2022 | 142,70 | 142,70 | 142,70 | 142,70 | -2,06% | - |
| 11.03.2022 | 145,70 | 145,70 | 145,70 | 145,70 | 0,10% | - |
| 10.03.2022 | 145,55 | 145,55 | 145,55 | 145,55 | -2,09% | - |
| 09.03.2022 | 148,65 | 148,65 | 148,65 | 148,65 | 0,54% | - |
| 08.03.2022 | 147,85 | 147,85 | 147,85 | 147,85 | -0,81% | - |
| 07.03.2022 | 149,05 | 149,05 | 149,05 | 149,05 | 0,47% | - |
| 04.03.2022 | 148,35 | 148,35 | 148,35 | 148,35 | 1,19% | - |
| 03.03.2022 | 146,60 | 146,60 | 146,60 | 146,60 | 0,96% | - |
| 02.03.2022 | 145,20 | 145,20 | 145,20 | 145,20 | 3,09% | - |
| 01.03.2022 | 140,85 | 140,85 | 140,85 | 140,85 | 3,72% | - |
| 28.02.2022 | 135,80 | 135,80 | 135,80 | 135,80 | 0,70% | - |
| 25.02.2022 | 134,85 | 134,85 | 134,85 | 134,85 | 2,47% | - |
| 24.02.2022 | 127,05 | 131,60 | 127,05 | 131,60 | 1,78% | 20,00 |
| 23.02.2022 | 129,30 | 129,30 | 129,30 | 129,30 | 1,85% | - |
| 22.02.2022 | 126,95 | 126,95 | 126,95 | 126,95 | -2,46% | - |
| 21.02.2022 | 130,15 | 130,15 | 130,15 | 130,15 | -1,25% | - |
| 18.02.2022 | 131,80 | 131,80 | 131,80 | 131,80 | -1,38% | - |
| 17.02.2022 | 133,85 | 133,85 | 133,65 | 133,65 | -0,30% | 15,00 |
| 16.02.2022 | 134,05 | 134,05 | 134,05 | 134,05 | 2,68% | - |
| 15.02.2022 | 130,55 | 130,55 | 130,55 | 130,55 | -1,25% | - |
| 14.02.2022 | 132,25 | 132,25 | 132,20 | 132,20 | 0,72% | 50,00 |
| 11.02.2022 | 131,25 | 131,25 | 131,25 | 131,25 | -0,42% | - |
| 10.02.2022 | 131,80 | 131,80 | 131,80 | 131,80 | 2,29% | - |
| 09.02.2022 | 128,85 | 128,85 | 128,85 | 128,85 | -0,69% | - |
| 08.02.2022 | 129,75 | 129,75 | 129,75 | 129,75 | 2,57% | - |
| 07.02.2022 | 126,50 | 126,50 | 126,50 | 126,50 | 1,81% | - |
| 04.02.2022 | 124,25 | 124,25 | 124,25 | 124,25 | -2,78% | - |
| 03.02.2022 | 127,80 | 127,80 | 127,80 | 127,80 | -0,35% | - |
| 02.02.2022 | 128,70 | 129,00 | 127,18 | 128,25 | 5,38% | - |
| 01.02.2022 | 121,70 | 121,70 | 121,70 | 121,70 | 1,42% | - |
| 31.01.2022 | 120,00 | 120,00 | 120,00 | 120,00 | 5,31% | 45,00 |
| 28.01.2022 | 113,95 | 113,95 | 113,95 | 113,95 | -1,94% | - |
| 27.01.2022 | 114,40 | 116,20 | 114,40 | 116,20 | 1,04% | 11,00 |
| 26.01.2022 | 115,00 | 115,00 | 115,00 | 115,00 | -3,12% | - |
| 25.01.2022 | 118,70 | 118,70 | 118,70 | 118,70 | -1,25% | - |
| 24.01.2022 | 120,20 | 120,20 | 120,20 | 120,20 | -1,07% | - |
| 21.01.2022 | 121,50 | 121,50 | 121,50 | 121,50 | -0,45% | - |
| 20.01.2022 | 122,05 | 122,05 | 122,05 | 122,05 | 0,58% | - |
| 19.01.2022 | 121,35 | 121,35 | 121,35 | 121,35 | -5,42% | - |
| 18.01.2022 | 129,40 | 129,40 | 127,80 | 128,30 | -0,81% | 200,00 |
| 17.01.2022 | 129,35 | 129,35 | 129,35 | 129,35 | 0,54% | - |
| 14.01.2022 | 128,65 | 128,65 | 128,65 | 128,65 | 0,59% | - |
| 13.01.2022 | 127,90 | 127,90 | 127,90 | 127,90 | -1,39% | - |
| 12.01.2022 | 129,70 | 129,70 | 129,70 | 129,70 | -1,48% | - |
| 11.01.2022 | 131,65 | 131,65 | 131,65 | 131,65 | 0,77% | - |
| 10.01.2022 | 130,05 | 130,65 | 130,05 | 130,65 | -1,80% | 7,00 |
| 07.01.2022 | 133,05 | 133,05 | 133,05 | 133,05 | 2,82% | - |
| 06.01.2022 | 136,55 | 136,55 | 129,40 | 129,40 | -10,97% | 27,00 |