Börse:
22,055$
2,72%
Echtzeit-Aktienkurs Alkermes plc
Bid:
21,867$
Ask:
22,243$
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 21,50 | 22,12 | 21,34 | 22,11 | 2,98% | 1.059.578,00 |
| 01.12.2021 | 21,40 | 22,32 | 21,24 | 21,47 | -2,05% | 1.001.434,00 |
| 30.11.2021 | 22,29 | 22,59 | 21,77 | 21,92 | -2,14% | 2.513.958,00 |
| 29.11.2021 | 22,70 | 23,03 | 22,31 | 22,40 | -0,31% | 883.779,00 |
| 26.11.2021 | 22,56 | 22,91 | 22,20 | 22,47 | -1,79% | 610.667,00 |
| 24.11.2021 | 22,68 | 23,16 | 22,59 | 22,88 | 0,70% | 773.913,00 |
| 23.11.2021 | 22,55 | 22,87 | 22,42 | 22,72 | 0,49% | 1.131.306,00 |
| 22.11.2021 | 23,18 | 23,25 | 22,52 | 22,61 | -2,71% | 1.415.748,00 |
| 19.11.2021 | 22,98 | 23,59 | 22,98 | 23,24 | -0,43% | 796.382,00 |
| 18.11.2021 | 23,21 | 23,60 | 22,75 | 23,34 | 0,82% | 1.097.716,00 |
| 17.11.2021 | 23,50 | 23,60 | 23,10 | 23,15 | -1,95% | 1.260.480,00 |
| 16.11.2021 | 23,33 | 23,63 | 22,84 | 23,61 | 1,94% | 1.608.652,00 |
| 15.11.2021 | 24,01 | 24,10 | 23,11 | 23,16 | -3,42% | 1.360.396,00 |
| 12.11.2021 | 24,53 | 24,67 | 23,94 | 23,98 | -2,20% | 1.144.983,00 |
| 11.11.2021 | 24,78 | 25,24 | 24,51 | 24,52 | -0,69% | 1.630.046,00 |
| 10.11.2021 | 24,92 | 25,77 | 24,54 | 24,69 | -0,56% | 2.097.472,00 |
| 09.11.2021 | 27,06 | 27,74 | 24,50 | 24,83 | -15,34% | 4.265.186,00 |
| 08.11.2021 | 30,38 | 30,76 | 28,91 | 29,33 | -3,30% | 845.342,00 |
| 05.11.2021 | 30,36 | 31,39 | 30,10 | 30,33 | -0,07% | 1.244.707,00 |
| 04.11.2021 | 30,67 | 31,07 | 30,33 | 30,35 | -0,88% | 775.378,00 |
| 03.11.2021 | 29,59 | 30,65 | 29,46 | 30,62 | 3,10% | 745.471,00 |
| 02.11.2021 | 30,09 | 30,23 | 29,44 | 29,70 | -0,77% | 719.757,00 |
| 01.11.2021 | 30,30 | 30,61 | 29,77 | 29,93 | -1,19% | 1.174.440,00 |
| 29.10.2021 | 29,01 | 30,41 | 28,70 | 30,29 | 4,66% | 1.643.841,00 |
| 28.10.2021 | 28,54 | 29,11 | 27,72 | 28,94 | 1,01% | 1.541.388,00 |
| 27.10.2021 | 30,20 | 30,49 | 28,33 | 28,65 | -9,08% | 2.601.151,00 |
| 26.10.2021 | 31,92 | 32,21 | 31,25 | 31,51 | -0,91% | 994.055,00 |
| 25.10.2021 | 31,13 | 31,82 | 30,86 | 31,80 | 3,08% | 994.043,00 |
| 22.10.2021 | 30,46 | 30,94 | 30,46 | 30,85 | 0,62% | 768.795,00 |
| 21.10.2021 | 30,83 | 31,01 | 30,43 | 30,66 | -0,68% | 892.383,00 |
| 20.10.2021 | 31,00 | 31,39 | 30,82 | 30,87 | -0,45% | 979.869,00 |
| 19.10.2021 | 30,52 | 31,02 | 30,32 | 31,01 | 2,34% | 975.542,00 |
| 18.10.2021 | 31,68 | 31,68 | 29,83 | 30,30 | -4,33% | 1.469.484,00 |
| 15.10.2021 | 32,26 | 32,38 | 31,65 | 31,67 | -0,57% | 2.441.914,00 |
| 14.10.2021 | 31,63 | 32,07 | 31,62 | 31,85 | 1,30% | 697.868,00 |
| 13.10.2021 | 31,62 | 31,82 | 31,09 | 31,44 | -0,44% | 499.205,00 |
| 12.10.2021 | 31,25 | 32,00 | 31,21 | 31,58 | 0,99% | 766.803,00 |
| 11.10.2021 | 31,66 | 31,92 | 31,19 | 31,27 | -1,36% | 881.655,00 |
| 08.10.2021 | 31,95 | 32,08 | 31,44 | 31,70 | -1,18% | 1.186.498,00 |
| 07.10.2021 | 31,93 | 33,00 | 31,73 | 32,08 | 2,85% | 2.449.128,00 |
| 06.10.2021 | 30,64 | 31,22 | 30,63 | 31,19 | 1,00% | 806.690,00 |
| 05.10.2021 | 30,65 | 31,02 | 30,44 | 30,88 | 1,18% | 638.021,00 |
| 04.10.2021 | 30,64 | 30,91 | 30,38 | 30,52 | -1,17% | 1.153.115,00 |
| 01.10.2021 | 30,80 | 31,03 | 30,15 | 30,88 | 0,13% | 648.714,00 |
| 30.09.2021 | 31,04 | 31,38 | 30,76 | 30,84 | -0,23% | 700.157,00 |
| 29.09.2021 | 32,22 | 32,33 | 30,87 | 30,91 | -3,80% | 1.315.842,00 |
| 28.09.2021 | 31,99 | 32,54 | 31,77 | 32,13 | 0,16% | 1.162.087,00 |
| 27.09.2021 | 32,09 | 32,47 | 31,98 | 32,08 | 0,00% | 730.322,00 |
| 24.09.2021 | 31,80 | 32,52 | 31,80 | 32,08 | 0,53% | 1.157.593,00 |
| 23.09.2021 | 30,94 | 31,92 | 30,94 | 31,91 | 3,57% | 638.840,00 |
| 22.09.2021 | 30,34 | 30,89 | 30,04 | 30,81 | 1,72% | 702.823,00 |
| 21.09.2021 | 29,73 | 30,39 | 29,61 | 30,29 | 2,26% | 900.598,00 |
| 20.09.2021 | 29,49 | 29,93 | 29,46 | 29,62 | -1,63% | 1.287.141,00 |
| 17.09.2021 | 30,04 | 30,26 | 29,32 | 30,11 | 1,07% | 3.276.362,00 |
| 16.09.2021 | 30,59 | 30,80 | 29,62 | 29,79 | -2,93% | 1.800.170,00 |
| 15.09.2021 | 30,70 | 30,98 | 30,51 | 30,69 | 0,29% | 1.391.888,00 |
| 14.09.2021 | 30,98 | 31,02 | 30,57 | 30,60 | -0,94% | 1.196.640,00 |
| 13.09.2021 | 30,71 | 31,34 | 30,57 | 30,89 | 1,21% | 1.907.205,00 |
| 10.09.2021 | 30,48 | 30,66 | 30,21 | 30,52 | 1,16% | 1.383.740,00 |
| 09.09.2021 | 29,98 | 30,51 | 29,89 | 30,17 | 0,63% | 1.780.641,00 |
| 08.09.2021 | 29,65 | 30,07 | 29,44 | 29,98 | 1,04% | 941.528,00 |
| 07.09.2021 | 29,72 | 29,85 | 29,26 | 29,67 | -0,77% | 1.398.645,00 |
| 06.09.2021 | 29,91 | 29,91 | 29,90 | 29,90 | 0,14% | - |
| 03.09.2021 | 30,31 | 30,31 | 29,70 | 29,86 | -1,55% | 1.596.049,00 |
| 02.09.2021 | 30,29 | 30,80 | 29,78 | 30,33 | -2,94% | 1.934.102,00 |
| 01.09.2021 | 31,35 | 31,45 | 30,96 | 31,25 | -0,03% | 876.333,00 |
| 31.08.2021 | 31,37 | 31,52 | 30,83 | 31,26 | -0,48% | 1.139.048,00 |
| 30.08.2021 | 31,23 | 31,49 | 30,96 | 31,41 | 0,96% | 890.372,00 |
| 27.08.2021 | 30,52 | 31,12 | 30,37 | 31,11 | 1,90% | 1.313.290,00 |
| 26.08.2021 | 30,70 | 30,77 | 30,45 | 30,53 | -0,39% | 776.011,00 |
| 25.08.2021 | 30,48 | 30,73 | 30,17 | 30,65 | 0,92% | 1.041.438,00 |
| 24.08.2021 | 29,68 | 30,37 | 29,68 | 30,37 | 1,06% | 912.358,00 |
| 23.08.2021 | 30,43 | 30,70 | 29,96 | 30,05 | -0,66% | 1.433.687,00 |
| 20.08.2021 | 29,70 | 30,32 | 29,60 | 30,25 | 1,51% | 1.121.086,00 |
| 19.08.2021 | 29,44 | 30,29 | 29,34 | 29,80 | 0,81% | 1.477.129,00 |
| 18.08.2021 | 29,44 | 29,80 | 29,03 | 29,56 | 1,62% | 1.273.261,00 |
| 17.08.2021 | 27,95 | 29,11 | 27,78 | 29,09 | 3,56% | 1.273.148,00 |
| 16.08.2021 | 28,79 | 28,84 | 27,92 | 28,09 | -2,30% | 1.545.747,00 |
| 13.08.2021 | 28,96 | 29,05 | 28,45 | 28,75 | -0,73% | 3.914.355,00 |
| 12.08.2021 | 28,62 | 28,96 | 28,28 | 28,96 | 1,22% | 750.902,00 |
| 11.08.2021 | 28,71 | 28,81 | 28,33 | 28,61 | -0,14% | 1.026.115,00 |
| 10.08.2021 | 28,50 | 28,71 | 28,28 | 28,65 | 0,24% | 1.726.304,00 |
| 09.08.2021 | 28,65 | 28,74 | 28,28 | 28,58 | 0,07% | 1.603.290,00 |
| 06.08.2021 | 27,86 | 28,91 | 27,70 | 28,56 | 2,07% | 2.275.422,00 |
| 05.08.2021 | 28,31 | 28,42 | 27,49 | 27,98 | 0,04% | 1.667.502,00 |
| 04.08.2021 | 27,74 | 28,41 | 27,68 | 27,97 | 0,39% | 2.241.634,00 |
| 03.08.2021 | 26,98 | 27,93 | 26,83 | 27,86 | 3,41% | 3.156.164,00 |
| 02.08.2021 | 26,20 | 27,01 | 26,11 | 26,94 | 4,14% | 2.166.101,00 |
| 30.07.2021 | 25,60 | 25,95 | 25,36 | 25,87 | 1,21% | 1.424.576,00 |
| 29.07.2021 | 26,00 | 26,00 | 25,33 | 25,56 | -0,81% | 1.161.613,00 |
| 28.07.2021 | 24,45 | 25,91 | 24,14 | 25,77 | 6,75% | 1.621.274,00 |
| 27.07.2021 | 24,26 | 24,31 | 23,65 | 24,14 | -0,94% | 1.139.248,00 |
| 26.07.2021 | 24,55 | 24,69 | 24,27 | 24,37 | -0,45% | 1.168.288,00 |
| 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 |