Börse:
24,337$
-0,58%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
24,121$
Ask:
24,553$
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 24,49 | 24,64 | 24,31 | 24,34 | -0,57% | - |
| 23.07.2021 | 24,26 | 24,53 | 24,08 | 24,48 | 1,37% | 653.336,00 |
| 22.07.2021 | 23,99 | 24,31 | 23,75 | 24,15 | 0,21% | 849.186,00 |
| 21.07.2021 | 23,97 | 24,17 | 23,81 | 24,10 | 0,50% | 840.891,00 |
| 20.07.2021 | 23,46 | 24,02 | 23,27 | 23,98 | 2,61% | 1.486.182,00 |
| 19.07.2021 | 23,34 | 23,59 | 23,16 | 23,37 | -1,43% | 1.446.664,00 |
| 16.07.2021 | 23,79 | 23,91 | 23,51 | 23,71 | 0,25% | 1.591.756,00 |
| 15.07.2021 | 23,86 | 23,86 | 23,11 | 23,65 | -1,29% | 2.089.206,00 |
| 14.07.2021 | 24,44 | 24,48 | 23,87 | 23,96 | -1,96% | 1.836.765,00 |
| 13.07.2021 | 24,77 | 25,05 | 24,42 | 24,44 | -1,89% | 1.124.391,00 |
| 12.07.2021 | 25,27 | 25,42 | 24,73 | 24,91 | -1,77% | 2.198.419,00 |
| 09.07.2021 | 25,60 | 25,72 | 25,30 | 25,36 | -0,31% | 1.745.527,00 |
| 08.07.2021 | 25,13 | 25,53 | 25,01 | 25,44 | -0,20% | 1.720.386,00 |
| 07.07.2021 | 25,61 | 25,74 | 25,44 | 25,49 | -0,27% | 1.134.748,00 |
| 06.07.2021 | 25,49 | 25,56 | 25,16 | 25,56 | 1,03% | 1.265.054,00 |
| 02.07.2021 | 25,02 | 25,44 | 24,70 | 25,30 | 1,61% | 1.217.197,00 |
| 01.07.2021 | 24,57 | 24,99 | 24,48 | 24,90 | 1,55% | 1.498.900,00 |
| 30.06.2021 | 24,20 | 24,62 | 24,13 | 24,52 | 0,91% | 1.600.292,00 |
| 29.06.2021 | 24,68 | 24,98 | 24,27 | 24,30 | -1,30% | 1.450.847,00 |
| 28.06.2021 | 24,15 | 24,64 | 24,15 | 24,62 | 2,03% | 2.214.767,00 |
| 25.06.2021 | 24,51 | 24,71 | 23,84 | 24,13 | -1,59% | 19.887.556,00 |
| 24.06.2021 | 24,13 | 24,56 | 24,06 | 24,52 | 1,45% | 2.010.484,00 |
| 23.06.2021 | 24,30 | 24,47 | 24,09 | 24,17 | -0,29% | 1.856.053,00 |
| 22.06.2021 | 24,63 | 24,73 | 24,18 | 24,24 | -2,02% | 1.136.498,00 |
| 21.06.2021 | 24,62 | 24,93 | 24,55 | 24,74 | 1,31% | 904.330,00 |
| 18.06.2021 | 24,50 | 24,62 | 24,36 | 24,42 | -1,09% | 2.547.234,00 |
| 17.06.2021 | 25,02 | 25,30 | 24,55 | 24,69 | -1,59% | 1.259.282,00 |
| 16.06.2021 | 24,59 | 25,12 | 24,52 | 25,09 | 1,87% | 1.495.177,00 |
| 15.06.2021 | 24,67 | 24,78 | 24,47 | 24,63 | -0,36% | 995.735,00 |
| 14.06.2021 | 25,47 | 25,47 | 24,43 | 24,72 | -1,24% | 2.587.477,00 |
| 11.06.2021 | 25,03 | 25,30 | 24,96 | 25,03 | -0,48% | 1.554.368,00 |
| 10.06.2021 | 24,70 | 25,30 | 24,63 | 25,15 | 1,82% | 2.387.094,00 |
| 09.06.2021 | 24,60 | 24,86 | 24,40 | 24,70 | 0,90% | 1.194.826,00 |
| 08.06.2021 | 23,44 | 24,62 | 23,17 | 24,48 | 4,17% | 2.175.557,00 |
| 07.06.2021 | 23,14 | 24,22 | 23,12 | 23,50 | 1,82% | 2.903.307,00 |
| 04.06.2021 | 23,23 | 23,33 | 23,02 | 23,08 | 0,04% | 956.793,00 |
| 03.06.2021 | 23,36 | 23,50 | 23,06 | 23,07 | -0,99% | 1.300.059,00 |
| 02.06.2021 | 23,22 | 23,44 | 23,11 | 23,30 | 0,65% | 1.563.151,00 |
| 01.06.2021 | 22,85 | 23,17 | 22,60 | 23,15 | 2,12% | 2.657.456,00 |
| 28.05.2021 | 22,65 | 22,95 | 22,59 | 22,67 | 0,49% | 1.252.507,00 |
| 27.05.2021 | 22,31 | 22,66 | 22,26 | 22,56 | 1,12% | 1.333.778,00 |
| 26.05.2021 | 21,85 | 22,40 | 21,74 | 22,31 | 3,33% | 1.861.088,00 |
| 25.05.2021 | 22,11 | 22,26 | 21,52 | 21,59 | -2,48% | 3.425.124,00 |
| 24.05.2021 | 22,35 | 22,46 | 22,13 | 22,14 | -0,23% | 4.597.669,00 |
| 21.05.2021 | 22,00 | 22,79 | 21,85 | 22,19 | 1,23% | 6.752.137,00 |
| 20.05.2021 | 21,82 | 21,99 | 21,60 | 21,92 | 0,50% | 2.184.983,00 |
| 19.05.2021 | 21,77 | 21,95 | 21,50 | 21,81 | -0,32% | 981.989,00 |
| 18.05.2021 | 22,00 | 22,05 | 21,76 | 21,88 | -0,91% | 1.544.052,00 |
| 17.05.2021 | 22,26 | 22,44 | 21,96 | 22,08 | -0,81% | 845.953,00 |
| 14.05.2021 | 22,23 | 22,32 | 21,93 | 22,26 | 0,09% | 1.645.784,00 |
| 13.05.2021 | 22,47 | 22,66 | 22,11 | 22,24 | -0,89% | 1.081.829,00 |
| 12.05.2021 | 22,33 | 22,89 | 22,26 | 22,44 | 0,45% | 1.942.855,00 |
| 11.05.2021 | 21,37 | 22,38 | 21,19 | 22,34 | 3,21% | 1.639.649,00 |
| 10.05.2021 | 21,89 | 22,20 | 21,64 | 21,65 | -1,61% | 3.042.537,00 |
| 07.05.2021 | 22,07 | 22,49 | 21,94 | 22,00 | -0,05% | 3.001.586,00 |
| 06.05.2021 | 21,90 | 22,26 | 21,52 | 22,01 | -0,18% | 1.866.841,00 |
| 05.05.2021 | 22,20 | 22,47 | 21,98 | 22,05 | -1,12% | 1.548.474,00 |
| 04.05.2021 | 22,07 | 22,48 | 21,98 | 22,30 | 0,77% | 1.798.941,00 |
| 03.05.2021 | 22,26 | 22,56 | 22,00 | 22,13 | 0,57% | 1.435.329,00 |
| 30.04.2021 | 21,67 | 22,11 | 21,61 | 22,01 | 1,03% | 1.585.238,00 |
| 29.04.2021 | 22,27 | 22,27 | 21,56 | 21,78 | 0,05% | 1.059.138,00 |
| 28.04.2021 | 22,00 | 22,59 | 21,56 | 21,77 | -3,24% | 1.677.159,00 |
| 27.04.2021 | 22,40 | 22,98 | 22,32 | 22,50 | 0,13% | 2.469.708,00 |
| 26.04.2021 | 21,47 | 22,90 | 21,47 | 22,47 | 5,59% | 2.652.511,00 |
| 23.04.2021 | 21,10 | 21,35 | 20,76 | 21,28 | 1,72% | 1.251.654,00 |
| 22.04.2021 | 20,41 | 21,10 | 20,27 | 20,92 | 2,05% | 1.574.096,00 |
| 21.04.2021 | 20,06 | 20,60 | 19,94 | 20,50 | 1,69% | 1.174.507,00 |
| 20.04.2021 | 19,92 | 20,48 | 19,92 | 20,16 | 0,50% | 1.291.319,00 |
| 19.04.2021 | 19,79 | 20,21 | 19,76 | 20,06 | 0,96% | 1.466.341,00 |
| 16.04.2021 | 19,95 | 20,00 | 19,57 | 19,87 | 0,51% | 1.318.451,00 |
| 15.04.2021 | 19,32 | 19,92 | 19,32 | 19,77 | 2,81% | 1.134.837,00 |
| 14.04.2021 | 18,85 | 19,86 | 18,85 | 19,23 | 1,96% | 1.653.472,00 |
| 13.04.2021 | 18,79 | 18,93 | 18,46 | 18,86 | 0,43% | 664.845,00 |
| 12.04.2021 | 18,97 | 18,98 | 18,43 | 18,78 | -1,26% | 1.154.480,00 |
| 09.04.2021 | 19,04 | 19,34 | 18,84 | 19,02 | -0,16% | 1.225.504,00 |
| 08.04.2021 | 19,08 | 19,26 | 18,85 | 19,05 | -0,10% | 1.240.380,00 |
| 07.04.2021 | 19,22 | 19,22 | 18,92 | 19,07 | -0,21% | 746.978,00 |
| 06.04.2021 | 19,13 | 19,69 | 19,05 | 19,11 | -0,78% | 562.962,00 |
| 05.04.2021 | 19,14 | 19,40 | 18,96 | 19,26 | 0,57% | 673.696,00 |
| 01.04.2021 | 18,81 | 19,32 | 18,49 | 19,15 | 2,52% | 802.281,00 |
| 31.03.2021 | 18,73 | 19,24 | 18,64 | 18,68 | -0,21% | 1.249.802,00 |
| 30.03.2021 | 19,04 | 19,35 | 18,67 | 18,72 | -1,81% | 610.483,00 |
| 29.03.2021 | 19,33 | 19,47 | 18,90 | 19,07 | -2,33% | 851.307,00 |
| 26.03.2021 | 19,94 | 20,00 | 19,15 | 19,52 | -1,41% | 769.967,00 |
| 25.03.2021 | 19,24 | 20,09 | 19,06 | 19,80 | 1,93% | 1.202.463,00 |
| 24.03.2021 | 19,39 | 19,77 | 18,81 | 19,43 | 0,23% | 1.399.875,00 |
| 23.03.2021 | 20,10 | 20,28 | 19,36 | 19,38 | -4,39% | 824.309,00 |
| 22.03.2021 | 20,12 | 20,50 | 20,05 | 20,27 | 1,10% | 1.002.686,00 |
| 19.03.2021 | 19,76 | 20,10 | 19,55 | 20,05 | 2,19% | 2.007.484,00 |
| 18.03.2021 | 19,97 | 20,20 | 19,60 | 19,62 | -2,68% | 874.687,00 |
| 17.03.2021 | 19,62 | 20,31 | 19,45 | 20,16 | 2,08% | 1.502.271,00 |
| 16.03.2021 | 20,00 | 20,09 | 19,53 | 19,75 | -0,35% | 1.040.558,00 |
| 15.03.2021 | 19,33 | 19,87 | 19,31 | 19,82 | 2,06% | 809.408,00 |
| 12.03.2021 | 19,29 | 19,47 | 19,02 | 19,42 | -0,31% | 1.099.679,00 |
| 11.03.2021 | 19,50 | 19,85 | 19,20 | 19,48 | 1,46% | 1.397.155,00 |
| 10.03.2021 | 19,81 | 20,10 | 19,18 | 19,20 | -2,29% | 1.220.386,00 |
| 09.03.2021 | 19,29 | 20,04 | 19,28 | 19,65 | 2,18% | 1.296.579,00 |
| 08.03.2021 | 19,31 | 19,74 | 19,11 | 19,23 | -0,26% | 1.400.787,00 |
| 05.03.2021 | 18,44 | 19,34 | 18,02 | 19,28 | 5,88% | 1.380.710,00 |
| 04.03.2021 | 18,65 | 18,91 | 18,14 | 18,21 | -2,31% | 934.260,00 |