Börse:
29,925$
1,51%
Echtzeit-Aktienkurs Alkermes plc
Bid:
29,620$
Ask:
30,229$
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 29,79 | 30,60 | 29,10 | 30,00 | 1,76% | 1.853.124,00 |
| 19.05.2022 | 28,61 | 29,70 | 28,61 | 29,48 | 2,11% | 1.080.630,00 |
| 18.05.2022 | 29,13 | 29,77 | 28,64 | 28,87 | -2,76% | 1.252.809,00 |
| 17.05.2022 | 29,22 | 29,86 | 28,75 | 29,69 | 2,63% | 1.367.853,00 |
| 16.05.2022 | 26,76 | 28,96 | 26,68 | 28,93 | 7,63% | 1.750.234,00 |
| 13.05.2022 | 26,93 | 27,46 | 26,63 | 26,88 | 1,17% | 2.558.293,00 |
| 12.05.2022 | 26,30 | 27,36 | 26,14 | 26,57 | 0,64% | 1.523.335,00 |
| 11.05.2022 | 26,84 | 27,54 | 26,26 | 26,40 | -2,04% | 1.681.567,00 |
| 10.05.2022 | 27,24 | 27,82 | 26,53 | 26,95 | 1,32% | 2.593.447,00 |
| 09.05.2022 | 27,16 | 27,63 | 26,33 | 26,60 | -3,73% | 1.746.502,00 |
| 06.05.2022 | 27,66 | 28,32 | 27,33 | 27,63 | -0,97% | 1.906.771,00 |
| 05.05.2022 | 28,55 | 28,90 | 27,43 | 27,90 | -3,63% | 2.598.646,00 |
| 04.05.2022 | 29,03 | 29,24 | 27,81 | 28,95 | -0,17% | 1.459.032,00 |
| 03.05.2022 | 28,88 | 29,28 | 28,42 | 29,00 | 0,42% | 1.597.251,00 |
| 02.05.2022 | 28,79 | 29,59 | 28,38 | 28,88 | 0,10% | 1.686.543,00 |
| 29.04.2022 | 28,41 | 30,45 | 28,33 | 28,85 | -3,16% | 2.067.055,00 |
| 28.04.2022 | 32,23 | 32,79 | 28,67 | 29,79 | -1,94% | 3.519.987,00 |
| 27.04.2022 | 30,67 | 31,37 | 29,53 | 30,38 | 11,94% | 4.172.765,00 |
| 26.04.2022 | 28,19 | 28,74 | 27,02 | 27,14 | -4,67% | 1.579.155,00 |
| 25.04.2022 | 27,84 | 28,48 | 27,49 | 28,47 | 0,96% | 1.093.649,00 |
| 22.04.2022 | 29,24 | 29,77 | 28,17 | 28,20 | -3,62% | 1.702.973,00 |
| 21.04.2022 | 29,60 | 29,79 | 29,16 | 29,26 | -0,65% | 1.621.959,00 |
| 20.04.2022 | 29,13 | 29,85 | 28,65 | 29,45 | 3,41% | 1.909.413,00 |
| 19.04.2022 | 29,05 | 29,37 | 28,33 | 28,48 | -1,45% | 1.472.235,00 |
| 18.04.2022 | 29,12 | 29,34 | 28,50 | 28,90 | -1,57% | 1.435.619,00 |
| 14.04.2022 | 28,86 | 29,42 | 28,63 | 29,36 | 2,16% | 1.380.247,00 |
| 13.04.2022 | 29,10 | 29,65 | 28,51 | 28,74 | 0,07% | 2.274.965,00 |
| 12.04.2022 | 28,65 | 29,23 | 28,36 | 28,72 | 0,10% | 1.227.882,00 |
| 11.04.2022 | 29,43 | 29,78 | 28,62 | 28,69 | -3,17% | 901.923,00 |
| 08.04.2022 | 29,64 | 30,02 | 29,39 | 29,63 | 0,07% | 1.020.188,00 |
| 07.04.2022 | 29,50 | 29,90 | 29,11 | 29,61 | 0,27% | 1.154.887,00 |
| 06.04.2022 | 28,44 | 29,92 | 28,12 | 29,53 | 3,36% | 2.070.918,00 |
| 05.04.2022 | 28,60 | 29,26 | 28,38 | 28,57 | -0,49% | 889.035,00 |
| 04.04.2022 | 28,21 | 29,02 | 28,00 | 28,71 | 2,32% | 1.479.156,00 |
| 01.04.2022 | 26,45 | 28,10 | 26,17 | 28,06 | 6,65% | 1.973.531,00 |
| 31.03.2022 | 26,68 | 27,02 | 26,16 | 26,31 | -0,98% | 1.606.725,00 |
| 30.03.2022 | 27,98 | 28,35 | 26,42 | 26,57 | -5,07% | 3.543.153,00 |
| 29.03.2022 | 27,77 | 28,32 | 27,46 | 27,99 | 1,86% | 1.832.840,00 |
| 28.03.2022 | 27,25 | 27,63 | 27,25 | 27,48 | 0,18% | 1.007.771,00 |
| 25.03.2022 | 26,62 | 27,79 | 26,15 | 27,43 | 3,24% | 1.213.480,00 |
| 24.03.2022 | 26,19 | 26,74 | 25,78 | 26,57 | 1,84% | 770.787,00 |
| 23.03.2022 | 25,91 | 26,46 | 25,80 | 26,09 | -0,04% | 882.748,00 |
| 22.03.2022 | 25,84 | 26,38 | 25,37 | 26,10 | 0,81% | 1.402.937,00 |
| 21.03.2022 | 25,96 | 26,35 | 25,68 | 25,89 | -0,88% | 928.054,00 |
| 18.03.2022 | 26,17 | 26,52 | 25,68 | 26,12 | 0,89% | 2.631.527,00 |
| 17.03.2022 | 25,35 | 25,89 | 24,99 | 25,89 | 1,97% | 967.505,00 |
| 16.03.2022 | 25,25 | 25,42 | 24,46 | 25,39 | 2,09% | 1.238.915,00 |
| 15.03.2022 | 23,62 | 24,89 | 23,05 | 24,87 | 5,52% | 1.272.523,00 |
| 14.03.2022 | 23,38 | 24,43 | 23,00 | 23,57 | -3,32% | 1.407.121,00 |
| 11.03.2022 | 24,93 | 25,33 | 24,09 | 24,38 | -2,01% | 701.245,00 |
| 10.03.2022 | 24,49 | 25,10 | 24,44 | 24,88 | 0,69% | 714.978,00 |
| 09.03.2022 | 24,34 | 25,08 | 24,15 | 24,71 | 3,48% | 1.326.504,00 |
| 08.03.2022 | 23,43 | 24,91 | 23,41 | 23,88 | 1,36% | 1.232.309,00 |
| 07.03.2022 | 23,12 | 23,75 | 22,90 | 23,56 | 1,64% | 1.266.544,00 |
| 04.03.2022 | 23,09 | 23,71 | 22,96 | 23,18 | -1,32% | 927.269,00 |
| 03.03.2022 | 23,51 | 23,75 | 23,33 | 23,49 | -0,72% | 759.572,00 |
| 02.03.2022 | 24,03 | 24,33 | 23,58 | 23,66 | -1,13% | 650.154,00 |
| 01.03.2022 | 24,76 | 25,14 | 23,79 | 23,93 | -3,74% | 901.264,00 |
| 28.02.2022 | 24,70 | 24,98 | 23,95 | 24,86 | 0,20% | 1.827.471,00 |
| 25.02.2022 | 24,73 | 25,23 | 24,20 | 24,81 | 0,24% | 1.077.338,00 |
| 24.02.2022 | 23,48 | 25,00 | 23,47 | 24,75 | 2,57% | 1.620.202,00 |
| 23.02.2022 | 25,00 | 25,15 | 24,06 | 24,13 | -3,52% | 1.349.659,00 |
| 22.02.2022 | 24,65 | 25,62 | 24,36 | 25,01 | -0,28% | 1.289.786,00 |
| 18.02.2022 | 25,17 | 26,06 | 25,00 | 25,08 | -1,07% | 2.041.243,00 |
| 17.02.2022 | 26,47 | 26,77 | 24,68 | 25,35 | -5,38% | 1.782.201,00 |
| 16.02.2022 | 23,74 | 26,83 | 23,68 | 26,79 | 14,93% | 3.201.841,00 |
| 15.02.2022 | 23,03 | 23,49 | 22,80 | 23,31 | 1,04% | 2.220.506,00 |
| 14.02.2022 | 23,46 | 23,59 | 22,93 | 23,07 | -0,56% | 916.082,00 |
| 11.02.2022 | 23,28 | 23,98 | 23,14 | 23,20 | -1,49% | 680.546,00 |
| 10.02.2022 | 23,27 | 24,24 | 23,16 | 23,55 | -0,08% | 1.400.567,00 |
| 09.02.2022 | 23,20 | 23,82 | 23,15 | 23,57 | 1,81% | 1.708.766,00 |
| 08.02.2022 | 23,50 | 23,82 | 22,72 | 23,15 | -1,70% | 1.239.228,00 |
| 07.02.2022 | 23,58 | 23,78 | 23,41 | 23,55 | -0,67% | 891.062,00 |
| 04.02.2022 | 23,81 | 24,56 | 23,69 | 23,71 | -1,17% | 985.371,00 |
| 03.02.2022 | 24,46 | 24,57 | 23,80 | 23,99 | -2,44% | 1.350.238,00 |
| 02.02.2022 | 25,09 | 25,24 | 24,46 | 24,59 | -2,69% | 1.080.164,00 |
| 01.02.2022 | 25,81 | 25,82 | 24,75 | 25,27 | -0,90% | 1.266.628,00 |
| 31.01.2022 | 25,01 | 25,69 | 24,78 | 25,50 | 1,67% | 1.117.073,00 |
| 28.01.2022 | 24,55 | 25,13 | 24,31 | 25,08 | 2,12% | 1.168.115,00 |
| 27.01.2022 | 25,74 | 26,18 | 24,45 | 24,56 | -1,80% | 1.529.797,00 |
| 26.01.2022 | 25,29 | 25,74 | 24,77 | 25,01 | -0,71% | 1.007.330,00 |
| 25.01.2022 | 25,37 | 25,65 | 24,36 | 25,19 | -1,45% | 1.128.471,00 |
| 24.01.2022 | 23,64 | 25,64 | 23,64 | 25,56 | 6,50% | 1.726.630,00 |
| 21.01.2022 | 24,18 | 24,50 | 23,52 | 24,00 | -1,32% | 1.972.267,00 |
| 20.01.2022 | 25,05 | 25,31 | 24,26 | 24,32 | -2,72% | 1.062.104,00 |
| 19.01.2022 | 25,29 | 26,00 | 24,88 | 25,00 | -0,87% | 1.146.344,00 |
| 18.01.2022 | 25,13 | 25,54 | 24,80 | 25,22 | -0,12% | 1.385.744,00 |
| 14.01.2022 | 24,70 | 25,26 | 24,26 | 25,25 | 1,53% | 1.057.401,00 |
| 13.01.2022 | 23,76 | 25,11 | 23,76 | 24,87 | 2,64% | 1.209.181,00 |
| 12.01.2022 | 24,83 | 25,11 | 24,14 | 24,23 | -3,16% | 1.095.257,00 |
| 11.01.2022 | 24,32 | 25,39 | 23,32 | 25,02 | 3,18% | 1.470.779,00 |
| 10.01.2022 | 23,84 | 24,29 | 23,41 | 24,25 | 1,00% | 1.246.357,00 |
| 07.01.2022 | 24,23 | 24,74 | 23,90 | 24,01 | -0,74% | 1.460.542,00 |
| 06.01.2022 | 23,42 | 24,30 | 23,30 | 24,19 | 3,82% | 1.066.528,00 |
| 05.01.2022 | 23,03 | 23,88 | 22,93 | 23,30 | 0,69% | 1.061.050,00 |
| 04.01.2022 | 24,07 | 24,13 | 23,02 | 23,14 | -4,18% | 1.920.190,00 |
| 03.01.2022 | 23,19 | 24,21 | 22,94 | 24,15 | 3,83% | 809.669,00 |
| 31.12.2021 | 23,36 | 24,30 | 23,19 | 23,26 | -0,39% | 490.845,00 |
| 30.12.2021 | 23,84 | 24,01 | 23,28 | 23,35 | -2,26% | 544.852,00 |
| 29.12.2021 | 23,44 | 24,05 | 23,29 | 23,89 | 1,62% | 527.796,00 |