23,990$
-2,24%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 23,88 | 24,27 | 23,28 | 23,99 | -2,24% | 674.052,00 |
| 30.04.2024 | 24,83 | 24,98 | 24,40 | 24,54 | -1,37% | 1.699.569,00 |
| 29.04.2024 | 24,68 | 25,26 | 24,58 | 24,88 | 0,81% | 1.704.108,00 |
| 26.04.2024 | 24,55 | 24,80 | 24,30 | 24,68 | 0,98% | 1.016.741,00 |
| 25.04.2024 | 24,39 | 24,60 | 23,89 | 24,44 | -0,85% | 1.305.397,00 |
| 24.04.2024 | 24,26 | 24,81 | 24,16 | 24,65 | 1,61% | 1.682.172,00 |
| 23.04.2024 | 24,09 | 24,63 | 24,06 | 24,26 | 0,83% | 1.079.957,00 |
| 22.04.2024 | 24,08 | 24,19 | 23,76 | 24,06 | 0,88% | 1.382.967,00 |
| 19.04.2024 | 23,65 | 23,87 | 23,48 | 23,85 | 0,38% | 2.414.813,00 |
| 18.04.2024 | 23,86 | 24,14 | 23,62 | 23,76 | -1,08% | 1.796.339,00 |
| 17.04.2024 | 23,94 | 24,59 | 23,74 | 24,02 | 1,05% | 1.890.869,00 |
| 16.04.2024 | 23,84 | 24,10 | 23,65 | 23,77 | -1,00% | 1.527.006,00 |
| 15.04.2024 | 24,24 | 24,64 | 23,92 | 24,01 | -1,68% | 2.006.571,00 |
| 12.04.2024 | 25,05 | 25,17 | 24,16 | 24,42 | -2,28% | 1.895.023,00 |
| 11.04.2024 | 26,31 | 26,31 | 24,91 | 24,99 | -4,40% | 2.070.637,00 |
| 10.04.2024 | 26,32 | 26,42 | 25,75 | 26,14 | -2,19% | 1.716.880,00 |
| 09.04.2024 | 27,29 | 27,56 | 26,23 | 26,73 | 3,03% | 3.855.293,00 |
| 08.04.2024 | 26,24 | 26,38 | 25,83 | 25,94 | -0,69% | 956.883,00 |
| 05.04.2024 | 25,76 | 26,42 | 25,44 | 26,12 | 1,20% | 1.780.139,00 |
| 04.04.2024 | 26,59 | 26,78 | 25,77 | 25,81 | -1,94% | 1.235.219,00 |
| 03.04.2024 | 26,76 | 26,88 | 26,21 | 26,32 | -1,68% | 797.406,00 |
| 02.04.2024 | 27,04 | 27,15 | 26,39 | 26,77 | -1,73% | 1.778.889,00 |
| 01.04.2024 | 27,13 | 27,39 | 26,88 | 27,24 | 0,63% | 942.766,00 |
| 28.03.2024 | 27,33 | 27,33 | 26,91 | 27,07 | -0,66% | 1.234.872,00 |
| 27.03.2024 | 27,02 | 27,29 | 26,99 | 27,25 | 1,76% | 1.458.581,00 |
| 26.03.2024 | 27,45 | 27,50 | 26,76 | 26,78 | -1,94% | 913.148,00 |
| 25.03.2024 | 27,37 | 27,57 | 27,22 | 27,31 | 0,07% | 812.677,00 |
| 22.03.2024 | 27,05 | 27,49 | 26,75 | 27,29 | 1,19% | 1.898.087,00 |
| 21.03.2024 | 27,92 | 27,99 | 26,91 | 26,97 | -2,67% | 1.518.619,00 |
| 20.03.2024 | 27,53 | 27,76 | 27,32 | 27,71 | 0,04% | 1.625.264,00 |
| 19.03.2024 | 27,70 | 27,93 | 27,43 | 27,70 | 0,62% | 1.653.395,00 |
| 18.03.2024 | 28,58 | 28,79 | 27,48 | 27,53 | -4,24% | 2.150.318,00 |
| 15.03.2024 | 28,71 | 29,05 | 28,32 | 28,75 | -0,45% | 11.607.015,00 |
| 14.03.2024 | 28,76 | 28,89 | 28,43 | 28,88 | 0,28% | 1.535.382,00 |
| 13.03.2024 | 28,41 | 28,81 | 28,26 | 28,80 | 1,16% | 1.188.792,00 |
| 12.03.2024 | 28,68 | 28,93 | 28,34 | 28,47 | -0,45% | 1.531.493,00 |
| 11.03.2024 | 29,19 | 29,37 | 28,49 | 28,60 | -2,22% | 1.399.513,00 |
| 08.03.2024 | 29,86 | 30,07 | 29,17 | 29,25 | -0,68% | 1.124.225,00 |
| 07.03.2024 | 29,26 | 29,54 | 28,98 | 29,45 | 1,73% | 1.966.766,00 |
| 06.03.2024 | 30,00 | 30,00 | 28,80 | 28,95 | -2,72% | 1.031.141,00 |
| 05.03.2024 | 29,91 | 29,99 | 29,34 | 29,76 | -0,54% | 1.150.031,00 |
| 04.03.2024 | 30,34 | 30,41 | 29,69 | 29,92 | -1,06% | 1.280.968,00 |
| 01.03.2024 | 29,77 | 30,35 | 29,64 | 30,24 | 1,89% | 1.753.880,00 |
| 29.02.2024 | 30,13 | 30,36 | 29,14 | 29,68 | -0,40% | 1.431.313,00 |
| 28.02.2024 | 29,46 | 30,04 | 29,35 | 29,80 | 0,30% | 1.779.641,00 |
| 27.02.2024 | 29,97 | 30,00 | 29,18 | 29,71 | -1,10% | 1.684.824,00 |
| 26.02.2024 | 29,36 | 30,12 | 29,12 | 30,04 | 1,59% | 2.169.680,00 |
| 23.02.2024 | 29,19 | 29,60 | 29,00 | 29,57 | 2,30% | 1.868.362,00 |
| 22.02.2024 | 29,02 | 29,27 | 28,59 | 28,91 | -0,94% | 2.702.315,00 |
| 21.02.2024 | 30,19 | 30,64 | 29,13 | 29,18 | -3,98% | 2.223.609,00 |
| 20.02.2024 | 31,14 | 31,43 | 30,33 | 30,39 | -5,56% | 2.457.772,00 |
| 16.02.2024 | 32,60 | 32,88 | 31,83 | 32,18 | -1,17% | 3.746.851,00 |
| 15.02.2024 | 28,75 | 32,71 | 28,22 | 32,56 | 16,33% | 4.978.089,00 |
| 14.02.2024 | 27,50 | 28,03 | 27,26 | 27,99 | 2,79% | 1.969.421,00 |
| 13.02.2024 | 28,04 | 28,26 | 27,07 | 27,23 | -4,59% | 2.288.882,00 |
| 12.02.2024 | 27,36 | 28,74 | 27,25 | 28,54 | 4,47% | 2.074.442,00 |
| 09.02.2024 | 26,92 | 27,37 | 26,67 | 27,32 | 2,05% | 1.879.531,00 |
| 08.02.2024 | 26,68 | 26,80 | 26,41 | 26,77 | 0,26% | 995.807,00 |
| 07.02.2024 | 27,04 | 27,04 | 26,64 | 26,70 | -1,26% | 1.194.479,00 |
| 06.02.2024 | 26,21 | 27,10 | 26,18 | 27,04 | 2,42% | 863.325,00 |
| 05.02.2024 | 26,47 | 26,59 | 26,21 | 26,40 | -1,27% | 651.184,00 |
| 02.02.2024 | 26,72 | 26,96 | 26,47 | 26,74 | -0,74% | 1.012.823,00 |
| 01.02.2024 | 26,94 | 27,15 | 26,50 | 26,94 | -0,41% | 1.543.371,00 |
| 31.01.2024 | 27,36 | 27,70 | 27,04 | 27,05 | -1,31% | 1.421.970,00 |
| 30.01.2024 | 28,26 | 28,34 | 27,39 | 27,41 | -3,18% | 1.334.118,00 |
| 29.01.2024 | 27,86 | 28,32 | 27,65 | 28,31 | 2,05% | 1.028.377,00 |
| 26.01.2024 | 28,31 | 28,31 | 27,73 | 27,74 | -1,00% | 950.058,00 |
| 25.01.2024 | 28,44 | 28,49 | 27,89 | 28,02 | -0,36% | 1.216.255,00 |
| 24.01.2024 | 28,54 | 28,82 | 28,11 | 28,12 | -1,47% | 760.067,00 |
| 23.01.2024 | 28,53 | 28,81 | 28,27 | 28,54 | 0,28% | 1.157.588,00 |
| 22.01.2024 | 28,10 | 28,54 | 27,78 | 28,46 | 2,01% | 1.123.926,00 |
| 19.01.2024 | 27,74 | 27,96 | 27,50 | 27,90 | 0,50% | 2.833.985,00 |
| 18.01.2024 | 27,71 | 27,78 | 27,28 | 27,76 | 0,25% | 1.320.558,00 |
| 17.01.2024 | 27,54 | 27,91 | 27,39 | 27,69 | -0,25% | 1.030.609,00 |
| 16.01.2024 | 27,87 | 27,90 | 27,22 | 27,76 | -1,56% | 1.213.093,00 |
| 12.01.2024 | 28,11 | 28,29 | 27,91 | 28,20 | 0,97% | 1.457.032,00 |
| 11.01.2024 | 27,89 | 28,19 | 27,75 | 27,93 | -0,78% | 1.159.062,00 |
| 10.01.2024 | 28,94 | 29,06 | 28,04 | 28,15 | -2,86% | 1.348.475,00 |
| 09.01.2024 | 29,25 | 29,34 | 28,88 | 28,98 | -2,09% | 1.028.641,00 |
| 08.01.2024 | 28,43 | 29,61 | 28,27 | 29,60 | 3,64% | 1.839.104,00 |
| 05.01.2024 | 28,41 | 28,74 | 28,14 | 28,56 | -0,24% | 1.373.543,00 |
| 04.01.2024 | 28,99 | 29,00 | 28,53 | 28,63 | -0,14% | 934.236,00 |
| 03.01.2024 | 28,98 | 29,23 | 28,65 | 28,67 | 0,17% | 1.293.131,00 |
| 02.01.2024 | 27,54 | 28,98 | 27,53 | 28,62 | 3,17% | 1.442.438,00 |
| 29.12.2023 | 27,95 | 27,95 | 27,55 | 27,74 | -0,50% | 1.244.203,00 |
| 28.12.2023 | 28,01 | 28,33 | 27,83 | 27,88 | -0,64% | 1.104.722,00 |
| 27.12.2023 | 28,00 | 28,08 | 27,74 | 28,06 | 0,68% | 655.183,00 |
| 26.12.2023 | 28,08 | 28,12 | 27,68 | 27,87 | -0,18% | 994.003,00 |
| 22.12.2023 | 27,81 | 28,12 | 27,69 | 27,92 | 1,34% | 1.191.735,00 |
| 21.12.2023 | 27,30 | 27,61 | 27,20 | 27,55 | 1,36% | 1.211.869,00 |
| 20.12.2023 | 27,65 | 27,70 | 27,15 | 27,18 | -2,02% | 1.458.327,00 |
| 19.12.2023 | 27,16 | 27,83 | 26,82 | 27,74 | 2,59% | 4.236.157,00 |
| 18.12.2023 | 26,80 | 27,32 | 26,54 | 27,04 | -1,39% | 2.615.265,00 |
| 15.12.2023 | 27,07 | 27,77 | 26,79 | 27,42 | 1,74% | 31.745.258,00 |
| 14.12.2023 | 27,60 | 27,93 | 26,92 | 26,95 | -1,79% | 2.747.366,00 |
| 13.12.2023 | 26,50 | 27,48 | 26,50 | 27,44 | 3,31% | 2.334.656,00 |
| 12.12.2023 | 26,10 | 26,74 | 25,73 | 26,56 | 1,72% | 2.325.339,00 |
| 11.12.2023 | 26,22 | 26,22 | 25,62 | 26,11 | 0,97% | 2.006.446,00 |
| 08.12.2023 | 26,09 | 26,36 | 25,75 | 25,86 | -1,15% | 2.265.926,00 |
| 07.12.2023 | 26,42 | 26,53 | 26,07 | 26,16 | -1,02% | 2.457.843,00 |