Börse:
16,723$
-0,13%
Echtzeit-Aktienkurs Alkermes plc
Bid:
16,723$
Ask:
16,723$
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 16,81 | 17,12 | 16,57 | 16,67 | -0,45% | 960.191,00 |
| 27.05.2020 | 16,27 | 16,80 | 15,70 | 16,75 | 3,62% | 1.380.527,00 |
| 26.05.2020 | 17,11 | 17,29 | 16,13 | 16,16 | -4,15% | 1.524.210,00 |
| 22.05.2020 | 16,48 | 16,89 | 16,42 | 16,86 | 1,69% | 775.978,00 |
| 21.05.2020 | 16,81 | 16,98 | 16,54 | 16,58 | -1,60% | 959.599,00 |
| 20.05.2020 | 16,55 | 16,87 | 16,35 | 16,85 | 4,21% | 1.021.467,00 |
| 19.05.2020 | 16,36 | 16,60 | 16,07 | 16,17 | -1,82% | 968.758,00 |
| 18.05.2020 | 15,70 | 16,55 | 15,45 | 16,47 | 7,86% | 1.093.931,00 |
| 15.05.2020 | 14,57 | 15,36 | 14,52 | 15,27 | 2,55% | 1.158.192,00 |
| 14.05.2020 | 15,24 | 15,40 | 14,76 | 14,89 | -3,37% | 1.689.187,00 |
| 13.05.2020 | 15,49 | 15,66 | 14,91 | 15,41 | -1,28% | 2.007.580,00 |
| 12.05.2020 | 15,76 | 16,22 | 15,54 | 15,61 | -0,38% | 1.432.713,00 |
| 11.05.2020 | 14,93 | 15,76 | 14,78 | 15,67 | 4,54% | 1.582.024,00 |
| 08.05.2020 | 14,75 | 15,05 | 14,59 | 14,99 | 2,18% | 1.143.074,00 |
| 07.05.2020 | 14,50 | 14,86 | 14,34 | 14,67 | 2,59% | 1.194.571,00 |
| 06.05.2020 | 14,47 | 14,67 | 14,26 | 14,30 | -0,14% | 1.564.130,00 |
| 05.05.2020 | 14,21 | 14,50 | 13,92 | 14,32 | 4,22% | 1.865.881,00 |
| 04.05.2020 | 13,29 | 13,76 | 13,12 | 13,74 | 3,23% | 1.383.439,00 |
| 01.05.2020 | 13,57 | 13,75 | 13,03 | 13,31 | -2,92% | 2.030.646,00 |
| 30.04.2020 | 14,61 | 14,82 | 13,67 | 13,71 | -4,76% | 3.032.853,00 |
| 29.04.2020 | 16,41 | 16,85 | 14,26 | 14,40 | -10,59% | 4.576.161,00 |
| 28.04.2020 | 16,76 | 16,81 | 16,00 | 16,10 | -2,42% | 1.277.240,00 |
| 27.04.2020 | 16,20 | 16,84 | 16,11 | 16,50 | 2,68% | 1.553.029,00 |
| 24.04.2020 | 15,65 | 16,17 | 15,45 | 16,07 | 2,88% | 1.951.810,00 |
| 23.04.2020 | 16,23 | 16,69 | 15,61 | 15,62 | -2,92% | 1.221.883,00 |
| 22.04.2020 | 16,41 | 16,53 | 15,73 | 16,09 | -0,86% | 2.503.061,00 |
| 21.04.2020 | 16,56 | 16,66 | 15,98 | 16,23 | -2,38% | 1.613.422,00 |
| 20.04.2020 | 16,34 | 17,01 | 16,21 | 16,63 | 1,63% | - |
| 17.04.2020 | 15,94 | 16,54 | 15,83 | 16,36 | 5,21% | 2.155.105,00 |
| 16.04.2020 | 15,51 | 15,84 | 15,23 | 15,55 | 0,78% | 1.667.920,00 |
| 15.04.2020 | 15,10 | 15,63 | 14,95 | 15,43 | -0,77% | 1.039.478,00 |
| 14.04.2020 | 15,65 | 15,98 | 15,39 | 15,55 | 1,11% | 946.268,00 |
| 13.04.2020 | 15,35 | 15,63 | 15,05 | 15,38 | -0,32% | 852.775,00 |
| 09.04.2020 | 15,94 | 16,33 | 15,09 | 15,43 | -2,53% | 1.457.364,00 |
| 08.04.2020 | 15,07 | 16,01 | 14,91 | 15,83 | 6,46% | 997.706,00 |
| 07.04.2020 | 15,44 | 15,92 | 14,79 | 14,87 | -1,85% | 2.222.635,00 |
| 06.04.2020 | 14,58 | 15,17 | 14,26 | 15,15 | 7,29% | 1.645.022,00 |
| 03.04.2020 | 13,97 | 14,35 | 13,82 | 14,12 | 0,71% | 949.788,00 |
| 02.04.2020 | 13,73 | 14,18 | 13,35 | 14,02 | 0,86% | 1.794.393,00 |
| 01.04.2020 | 14,19 | 14,59 | 13,65 | 13,90 | -3,61% | 3.055.991,00 |
| 31.03.2020 | 14,39 | 14,78 | 14,10 | 14,42 | 0,14% | 2.445.473,00 |
| 30.03.2020 | 14,52 | 14,55 | 13,86 | 14,40 | 0,00% | 1.074.766,00 |
| 27.03.2020 | 13,99 | 14,69 | 13,62 | 14,40 | 0,07% | 1.773.399,00 |
| 26.03.2020 | 14,10 | 14,87 | 13,73 | 14,39 | 1,77% | 1.404.516,00 |
| 25.03.2020 | 13,99 | 14,91 | 13,72 | 14,14 | 0,57% | 1.478.279,00 |
| 24.03.2020 | 13,97 | 14,28 | 13,52 | 14,06 | 4,61% | 1.250.480,00 |
| 23.03.2020 | 13,52 | 13,95 | 12,71 | 13,44 | 0,45% | 1.701.431,00 |
| 20.03.2020 | 14,33 | 15,05 | 13,23 | 13,38 | -6,17% | 2.678.940,00 |
| 19.03.2020 | 12,96 | 15,40 | 12,84 | 14,26 | 9,19% | 1.617.185,00 |
| 18.03.2020 | 12,70 | 14,04 | 11,98 | 13,06 | -2,03% | 1.888.797,00 |
| 17.03.2020 | 14,27 | 14,37 | 12,72 | 13,33 | -4,72% | 2.470.373,00 |
| 16.03.2020 | 13,22 | 15,58 | 13,09 | 13,99 | -13,32% | 2.424.582,00 |
| 13.03.2020 | 15,58 | 16,15 | 14,45 | 16,14 | 8,76% | 2.650.532,00 |
| 12.03.2020 | 15,24 | 16,10 | 14,23 | 14,84 | -8,68% | 2.283.237,00 |
| 11.03.2020 | 17,30 | 17,45 | 16,08 | 16,25 | -8,04% | 3.178.418,00 |
| 10.03.2020 | 17,86 | 18,10 | 16,39 | 17,67 | 1,32% | 2.007.731,00 |
| 09.03.2020 | 18,32 | 18,32 | 17,24 | 17,44 | -8,16% | 2.595.758,00 |
| 06.03.2020 | 19,93 | 20,59 | 18,79 | 18,99 | -7,18% | 2.121.585,00 |
| 05.03.2020 | 19,89 | 20,50 | 19,78 | 20,46 | 0,59% | 1.376.287,00 |
| 04.03.2020 | 20,35 | 20,48 | 19,67 | 20,34 | 1,40% | 1.895.319,00 |
| 03.03.2020 | 21,02 | 21,46 | 19,77 | 20,06 | -5,51% | 2.962.538,00 |
| 02.03.2020 | 20,90 | 21,28 | 20,01 | 21,23 | 1,87% | 2.932.661,00 |
| 28.02.2020 | 19,01 | 20,89 | 19,01 | 20,84 | 6,16% | 2.621.769,00 |
| 27.02.2020 | 19,90 | 20,10 | 19,13 | 19,63 | -3,11% | 3.854.835,00 |
| 26.02.2020 | 20,28 | 21,01 | 19,99 | 20,26 | 1,66% | 2.600.089,00 |
| 25.02.2020 | 19,87 | 20,09 | 19,38 | 19,93 | 0,81% | 2.551.587,00 |
| 24.02.2020 | 19,65 | 19,90 | 19,11 | 19,77 | -2,18% | 2.362.303,00 |
| 21.02.2020 | 20,17 | 20,74 | 20,07 | 20,21 | -1,08% | 111.410,00 |
| 20.02.2020 | 18,76 | 20,69 | 18,76 | 20,43 | 9,43% | 170.721,00 |
| 19.02.2020 | 17,73 | 18,81 | 17,73 | 18,67 | 6,08% | 176.625,00 |
| 18.02.2020 | 17,54 | 17,68 | 17,11 | 17,60 | -1,18% | 123.077,00 |
| 14.02.2020 | 17,38 | 17,82 | 16,65 | 17,81 | 0,91% | 218.356,00 |
| 13.02.2020 | 19,50 | 19,97 | 17,41 | 17,65 | -7,59% | 3.581.044,00 |
| 12.02.2020 | 19,14 | 19,40 | 18,90 | 19,10 | 0,00% | 1.137.269,00 |
| 11.02.2020 | 19,14 | 19,32 | 18,80 | 19,10 | 0,00% | 914.114,00 |
| 10.02.2020 | 18,92 | 19,25 | 18,86 | 19,10 | 0,74% | 789.248,00 |
| 07.02.2020 | 19,00 | 19,45 | 18,88 | 18,96 | -0,89% | 1.335.232,00 |
| 06.02.2020 | 19,33 | 19,60 | 18,75 | 19,13 | -1,43% | 2.353.088,00 |
| 05.02.2020 | 17,73 | 20,13 | 17,68 | 19,41 | 10,77% | - |
| 04.02.2020 | 17,66 | 17,92 | 17,41 | 17,52 | 1,10% | 1.044.382,00 |
| 03.02.2020 | 17,50 | 17,56 | 16,95 | 17,33 | -0,46% | 1.966.677,00 |
| 31.01.2020 | 17,50 | 17,61 | 17,08 | 17,41 | -0,29% | 1.036.278,00 |
| 30.01.2020 | 17,57 | 17,88 | 17,09 | 17,46 | -1,97% | 857.346,00 |
| 29.01.2020 | 17,85 | 18,15 | 17,65 | 17,81 | 0,23% | 762.784,00 |
| 28.01.2020 | 17,37 | 17,80 | 17,26 | 17,77 | 3,62% | 1.699.938,00 |
| 27.01.2020 | 17,17 | 17,56 | 17,07 | 17,15 | -2,67% | 1.413.965,00 |
| 24.01.2020 | 18,20 | 18,46 | 17,25 | 17,62 | -3,19% | 1.928.235,00 |
| 23.01.2020 | 18,43 | 18,60 | 18,10 | 18,20 | -2,05% | 1.293.416,00 |
| 22.01.2020 | 18,50 | 18,83 | 18,38 | 18,58 | 0,30% | 2.174.821,00 |
| 21.01.2020 | 19,18 | 19,30 | 18,49 | 18,53 | -3,72% | 1.502.233,00 |
| 17.01.2020 | 20,07 | 20,24 | 19,10 | 19,24 | -3,75% | 2.259.932,00 |
| 16.01.2020 | 20,05 | 20,40 | 19,80 | 19,99 | -0,05% | 1.110.204,00 |
| 15.01.2020 | 19,47 | 20,22 | 19,30 | 20,00 | 2,83% | 1.495.173,00 |
| 14.01.2020 | 18,95 | 19,75 | 18,85 | 19,45 | 2,26% | 1.222.422,00 |
| 13.01.2020 | 19,44 | 19,63 | 18,78 | 19,02 | -2,85% | 1.380.796,00 |
| 12.01.2020 | 19,58 | 19,58 | 19,58 | 19,58 | 0,29% | - |
| 10.01.2020 | 19,31 | 19,63 | 19,12 | 19,52 | 1,61% | 1.791.470,00 |
| 09.01.2020 | 19,30 | 19,37 | 18,95 | 19,21 | -0,41% | 962.796,00 |
| 08.01.2020 | 19,14 | 19,35 | 18,96 | 19,29 | 0,89% | 807.300,00 |
| 07.01.2020 | 19,39 | 19,57 | 19,04 | 19,12 | -1,70% | 1.332.070,00 |