149,066$
-3,41%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 155,72 | 155,72 | 148,98 | 149,12 | -3,41% | - |
27.03.2024 | 152,83 | 155,28 | 150,40 | 154,39 | 1,59% | 463.043,00 |
26.03.2024 | 152,51 | 153,43 | 150,81 | 151,97 | -0,07% | 532.485,00 |
25.03.2024 | 147,15 | 152,63 | 146,43 | 152,07 | 3,79% | 799.298,00 |
22.03.2024 | 146,65 | 147,10 | 143,66 | 146,51 | -0,08% | 834.175,00 |
21.03.2024 | 149,70 | 150,68 | 145,41 | 146,62 | -0,93% | 611.514,00 |
20.03.2024 | 148,00 | 148,64 | 145,22 | 147,99 | -0,12% | 439.779,00 |
19.03.2024 | 146,93 | 149,69 | 146,00 | 148,17 | 0,52% | 517.163,00 |
18.03.2024 | 150,68 | 151,00 | 147,18 | 147,41 | -1,25% | 460.718,00 |
15.03.2024 | 148,50 | 150,09 | 145,54 | 149,27 | 0,50% | 906.206,00 |
14.03.2024 | 147,68 | 149,59 | 145,77 | 148,53 | 0,07% | 505.848,00 |
13.03.2024 | 146,82 | 151,47 | 146,82 | 148,42 | 1,21% | 858.993,00 |
12.03.2024 | 150,02 | 150,02 | 146,61 | 146,65 | -1,64% | 683.597,00 |
11.03.2024 | 150,24 | 152,50 | 148,88 | 149,10 | -0,48% | 662.002,00 |
08.03.2024 | 150,96 | 152,88 | 149,13 | 149,82 | -0,03% | 637.629,00 |
07.03.2024 | 150,42 | 150,68 | 149,23 | 149,86 | 0,13% | 563.931,00 |
06.03.2024 | 150,15 | 150,24 | 147,63 | 149,67 | -0,04% | 521.533,00 |
05.03.2024 | 148,94 | 151,21 | 147,52 | 149,73 | -0,19% | 703.583,00 |
04.03.2024 | 153,16 | 154,85 | 149,89 | 150,02 | -1,70% | 991.944,00 |
01.03.2024 | 150,90 | 155,91 | 150,00 | 152,61 | 1,01% | 538.890,00 |
29.02.2024 | 156,59 | 157,52 | 149,00 | 151,09 | -2,63% | 1.809.898,00 |
28.02.2024 | 156,56 | 158,90 | 153,94 | 155,17 | -2,41% | 1.262.512,00 |
27.02.2024 | 160,00 | 161,31 | 157,91 | 159,00 | 0,21% | 674.856,00 |
26.02.2024 | 156,49 | 159,04 | 153,84 | 158,66 | 0,64% | 556.245,00 |
23.02.2024 | 163,00 | 163,01 | 155,82 | 157,65 | -3,17% | 1.478.747,00 |
22.02.2024 | 154,47 | 164,02 | 154,03 | 162,81 | 5,22% | 1.174.371,00 |
21.02.2024 | 150,31 | 155,39 | 148,84 | 154,74 | 3,37% | 3.657.491,00 |
20.02.2024 | 146,98 | 150,06 | 145,80 | 149,69 | 1,83% | 1.338.437,00 |
16.02.2024 | 148,00 | 150,93 | 146,82 | 147,00 | -0,29% | 1.886.827,00 |
15.02.2024 | 150,00 | 153,27 | 143,52 | 147,43 | -10,19% | 5.429.553,00 |
14.02.2024 | 162,57 | 164,63 | 161,48 | 164,15 | 1,33% | 931.439,00 |
13.02.2024 | 164,89 | 166,50 | 160,84 | 162,00 | -4,33% | 800.296,00 |
12.02.2024 | 170,01 | 171,57 | 166,87 | 169,34 | -0,41% | 790.260,00 |
09.02.2024 | 169,49 | 171,86 | 168,44 | 170,03 | 0,37% | 481.037,00 |
08.02.2024 | 168,57 | 170,25 | 165,59 | 169,41 | 0,48% | 1.609.884,00 |
07.02.2024 | 172,55 | 172,55 | 167,43 | 168,60 | -2,08% | 771.754,00 |
06.02.2024 | 170,65 | 173,33 | 169,81 | 172,18 | 0,87% | 1.443.779,00 |
05.02.2024 | 172,17 | 172,73 | 168,00 | 170,69 | -1,37% | 602.382,00 |
02.02.2024 | 172,76 | 174,48 | 169,32 | 173,06 | -1,06% | 646.548,00 |
01.02.2024 | 173,54 | 176,35 | 172,20 | 174,92 | 1,13% | 624.762,00 |
31.01.2024 | 179,49 | 179,80 | 172,37 | 172,97 | -3,97% | 862.000,00 |
30.01.2024 | 180,45 | 181,66 | 178,36 | 180,12 | -0,46% | 475.820,00 |
29.01.2024 | 179,13 | 181,50 | 176,12 | 180,96 | 0,75% | 1.044.463,00 |
26.01.2024 | 183,88 | 184,46 | 179,47 | 179,62 | -2,36% | 517.487,00 |
25.01.2024 | 185,43 | 188,69 | 183,03 | 183,96 | -0,67% | 534.027,00 |
24.01.2024 | 190,72 | 191,72 | 185,13 | 185,20 | -2,37% | 531.326,00 |
23.01.2024 | 184,76 | 190,37 | 183,45 | 189,70 | 3,14% | 647.266,00 |
22.01.2024 | 183,88 | 189,98 | 182,60 | 183,92 | -0,06% | 585.733,00 |
19.01.2024 | 186,14 | 186,27 | 182,53 | 184,03 | -1,03% | 440.989,00 |
18.01.2024 | 189,00 | 189,00 | 183,67 | 185,95 | -1,33% | 495.175,00 |
17.01.2024 | 186,43 | 188,86 | 182,36 | 188,46 | 0,54% | 468.631,00 |
16.01.2024 | 192,05 | 192,05 | 186,22 | 187,44 | -3,08% | 632.838,00 |
12.01.2024 | 195,11 | 196,49 | 192,77 | 193,39 | -0,92% | 386.578,00 |
11.01.2024 | 194,76 | 196,80 | 192,43 | 195,19 | -0,70% | 615.885,00 |
10.01.2024 | 198,51 | 199,24 | 190,37 | 196,58 | -0,82% | 613.674,00 |
09.01.2024 | 196,83 | 199,38 | 195,43 | 198,20 | 0,61% | 694.326,00 |
08.01.2024 | 189,29 | 197,09 | 185,00 | 196,99 | 4,02% | 674.288,00 |
05.01.2024 | 190,33 | 191,38 | 188,32 | 189,38 | -1,55% | 602.756,00 |
04.01.2024 | 189,68 | 193,33 | 187,85 | 192,37 | 0,96% | 571.226,00 |
03.01.2024 | 193,96 | 197,26 | 190,43 | 190,54 | -2,17% | 435.102,00 |
02.01.2024 | 189,88 | 196,01 | 189,71 | 194,76 | 1,75% | 362.949,00 |
29.12.2023 | 195,43 | 197,02 | 191,14 | 191,41 | -2,20% | 270.075,00 |
28.12.2023 | 196,87 | 198,00 | 195,18 | 195,71 | -0,49% | 446.128,00 |
27.12.2023 | 191,43 | 196,75 | 191,00 | 196,67 | 2,86% | 447.682,00 |
26.12.2023 | 192,67 | 194,89 | 190,23 | 191,20 | 0,09% | 308.197,00 |
22.12.2023 | 183,05 | 191,80 | 181,67 | 191,02 | 5,45% | 592.828,00 |
21.12.2023 | 180,83 | 182,87 | 180,33 | 181,14 | 1,12% | 273.389,00 |
20.12.2023 | 187,01 | 187,01 | 178,86 | 179,13 | -4,46% | 659.547,00 |
19.12.2023 | 187,51 | 190,95 | 187,05 | 187,50 | 0,68% | 534.522,00 |
18.12.2023 | 185,63 | 189,03 | 185,50 | 186,23 | 0,53% | 399.007,00 |
15.12.2023 | 187,03 | 189,92 | 183,06 | 185,24 | -0,66% | 1.209.958,00 |
14.12.2023 | 183,68 | 190,98 | 183,08 | 186,47 | 3,30% | 1.582.978,00 |
13.12.2023 | 173,63 | 180,96 | 173,05 | 180,52 | 3,82% | 787.127,00 |
12.12.2023 | 172,29 | 175,20 | 169,71 | 173,88 | 1,68% | 461.102,00 |
11.12.2023 | 170,04 | 173,00 | 168,85 | 171,01 | 0,57% | 539.518,00 |
08.12.2023 | 175,03 | 175,03 | 170,00 | 170,04 | -4,06% | 467.361,00 |
07.12.2023 | 176,22 | 177,77 | 174,39 | 177,23 | 1,25% | 675.069,00 |
06.12.2023 | 171,00 | 176,28 | 169,60 | 175,04 | 2,81% | 658.885,00 |
05.12.2023 | 171,98 | 172,00 | 169,44 | 170,25 | -1,52% | 567.046,00 |
04.12.2023 | 170,81 | 173,49 | 169,77 | 172,87 | 0,85% | 387.361,00 |
01.12.2023 | 167,93 | 171,42 | 166,02 | 171,41 | 1,89% | 366.535,00 |
30.11.2023 | 165,53 | 169,65 | 165,53 | 168,23 | 2,57% | 780.578,00 |
29.11.2023 | 161,79 | 164,19 | 160,18 | 164,01 | 1,64% | 915.085,00 |
28.11.2023 | 158,09 | 161,78 | 156,52 | 161,36 | 1,36% | 380.812,00 |
27.11.2023 | 162,39 | 162,50 | 159,02 | 159,20 | -2,28% | 641.222,00 |
24.11.2023 | 162,76 | 166,23 | 162,27 | 162,92 | 0,02% | 143.003,00 |
22.11.2023 | 165,20 | 167,50 | 161,43 | 162,88 | -0,48% | 307.135,00 |
21.11.2023 | 164,92 | 166,54 | 161,33 | 163,67 | -0,96% | 602.141,00 |
20.11.2023 | 163,82 | 170,86 | 163,27 | 165,26 | 0,93% | 511.816,00 |
17.11.2023 | 168,54 | 169,59 | 163,37 | 163,73 | -3,15% | 654.796,00 |
16.11.2023 | 171,10 | 171,99 | 167,50 | 169,06 | -1,23% | 448.808,00 |
15.11.2023 | 169,22 | 174,00 | 169,10 | 171,16 | 0,69% | 479.516,00 |
14.11.2023 | 169,97 | 172,44 | 168,52 | 169,99 | 3,02% | 868.483,00 |
13.11.2023 | 161,95 | 165,06 | 159,51 | 165,01 | 1,93% | 334.190,00 |
10.11.2023 | 165,33 | 166,55 | 157,80 | 161,89 | -1,59% | 658.707,00 |
09.11.2023 | 169,14 | 169,61 | 163,03 | 164,50 | -2,89% | 649.862,00 |
08.11.2023 | 170,67 | 170,67 | 166,13 | 169,40 | -0,47% | 635.784,00 |
07.11.2023 | 168,92 | 173,00 | 167,57 | 170,20 | 1,78% | 1.004.434,00 |
06.11.2023 | 168,99 | 169,22 | 164,35 | 167,22 | -0,08% | 499.840,00 |
03.11.2023 | 164,68 | 169,12 | 164,21 | 167,35 | 3,60% | 653.420,00 |