22,200€
-0,89%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,10 | 22,30 | 22,00 | 22,30 | -0,45% | - |
| 18.04.2024 | 22,50 | 22,70 | 22,20 | 22,40 | -0,88% | - |
| 17.04.2024 | 22,40 | 23,10 | 22,10 | 22,60 | 0,00% | - |
| 16.04.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,44% | 250,00 |
| 15.04.2024 | 23,00 | 23,10 | 22,50 | 22,50 | -4,66% | - |
| 12.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 50,00 |
| 11.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 135,00 |
| 10.04.2024 | 24,20 | 24,60 | 24,20 | 24,60 | -0,81% | 345,00 |
| 09.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 80,00 |
| 08.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 1,00 |
| 05.04.2024 | 23,90 | 24,40 | 23,60 | 24,20 | 1,68% | - |
| 04.04.2024 | 24,30 | 24,60 | 23,80 | 23,80 | -2,06% | - |
| 03.04.2024 | 24,80 | 25,00 | 24,20 | 24,30 | -4,33% | - |
| 02.04.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 1,60% | 34,00 |
| 28.03.2024 | 25,10 | 25,30 | 24,80 | 25,00 | -0,40% | - |
| 27.03.2024 | 24,90 | 25,20 | 24,90 | 25,10 | 0,40% | - |
| 26.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 80,00 |
| 25.03.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 22.03.2024 | 24,90 | 25,40 | 24,80 | 25,30 | 2,02% | - |
| 21.03.2024 | 25,30 | 25,90 | 24,80 | 24,80 | -2,36% | - |
| 20.03.2024 | 25,00 | 25,50 | 25,00 | 25,40 | 0,00% | - |
| 19.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 30,00 |
| 18.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | 200,00 |
| 15.03.2024 | 26,50 | 26,70 | 26,00 | 26,40 | 3,12% | - |
| 14.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,66% | 1,00 |
| 13.03.2024 | 25,90 | 26,30 | 25,80 | 26,30 | 0,77% | - |
| 12.03.2024 | 26,10 | 26,50 | 26,00 | 26,10 | -0,38% | - |
| 11.03.2024 | 26,70 | 26,80 | 26,10 | 26,20 | -2,24% | - |
| 08.03.2024 | 26,90 | 27,70 | 26,60 | 26,80 | 0,00% | - |
| 07.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1.541,00 |
| 06.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 1.015,00 |
| 05.03.2024 | 27,50 | 27,80 | 27,00 | 27,40 | -0,36% | - |
| 04.03.2024 | 27,80 | 28,00 | 27,40 | 27,50 | -1,08% | - |
| 01.03.2024 | 27,50 | 28,00 | 27,10 | 27,80 | 0,00% | - |
| 29.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 75,00 |
| 28.02.2024 | 27,40 | 27,80 | 27,10 | 27,50 | 0,73% | - |
| 27.02.2024 | 27,60 | 27,80 | 26,90 | 27,30 | -1,09% | - |
| 26.02.2024 | 27,30 | 27,80 | 26,80 | 27,60 | 2,22% | - |
| 23.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 400,00 |
| 22.02.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | 185,00 |
| 21.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 120,00 |
| 20.02.2024 | 29,00 | 29,00 | 28,00 | 28,00 | -5,41% | 300,00 |
| 19.02.2024 | 30,00 | 30,20 | 29,60 | 29,60 | -0,67% | 165,00 |
| 16.02.2024 | 30,00 | 30,40 | 29,80 | 29,80 | 1,36% | 254,00 |
| 15.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 13,08% | 76,00 |
| 14.02.2024 | 25,40 | 26,10 | 25,40 | 26,00 | 2,77% | - |
| 13.02.2024 | 26,40 | 26,60 | 25,30 | 25,30 | -2,69% | - |
| 12.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 120,00 |
| 09.02.2024 | 25,00 | 25,50 | 24,70 | 25,20 | 2,44% | - |
| 08.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 500,00 |
| 07.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 1,00 |
| 06.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 1.000,00 |
| 05.02.2024 | 24,70 | 24,90 | 24,40 | 24,60 | -0,81% | - |
| 02.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 50,00 |
| 01.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | 46,00 |
| 31.01.2024 | 25,40 | 25,50 | 25,00 | 25,10 | -0,79% | - |
| 30.01.2024 | 26,10 | 26,20 | 25,30 | 25,30 | -3,07% | - |
| 29.01.2024 | 25,60 | 26,10 | 25,60 | 26,10 | 1,95% | - |
| 26.01.2024 | 25,80 | 26,00 | 25,60 | 25,60 | -1,16% | - |
| 25.01.2024 | 25,90 | 26,20 | 25,70 | 25,90 | 0,00% | - |
| 24.01.2024 | 26,30 | 26,40 | 25,80 | 25,90 | -1,52% | - |
| 23.01.2024 | 26,10 | 26,60 | 26,10 | 26,30 | 0,38% | - |
| 22.01.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | - |
| 19.01.2024 | 25,40 | 25,60 | 25,30 | 25,60 | 0,39% | - |
| 18.01.2024 | 25,40 | 25,60 | 25,10 | 25,50 | 0,39% | - |
| 17.01.2024 | 25,50 | 25,70 | 25,20 | 25,40 | -0,78% | - |
| 16.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 150,00 |
| 15.01.2024 | 25,70 | 25,80 | 25,70 | 25,80 | 0,39% | - |
| 12.01.2024 | 25,40 | 25,80 | 25,30 | 25,70 | 0,39% | - |
| 11.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 1,00 |
| 10.01.2024 | 26,50 | 26,60 | 25,60 | 25,70 | -3,02% | - |
| 09.01.2024 | 27,00 | 27,00 | 26,40 | 26,50 | 1,15% | - |
| 08.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1,00 |
| 05.01.2024 | 26,20 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 04.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 368,00 |
| 03.01.2024 | 26,10 | 26,80 | 26,10 | 26,30 | 5,20% | - |
| 02.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 35,00 |
| 29.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 51,00 |
| 28.12.2023 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | 610,00 |
| 27.12.2023 | 25,30 | 25,40 | 25,00 | 25,20 | -0,40% | - |
| 22.12.2023 | 25,00 | 25,50 | 24,90 | 25,30 | 2,02% | - |
| 21.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 25,00 |
| 20.12.2023 | 25,30 | 25,50 | 24,80 | 24,80 | -1,59% | - |
| 19.12.2023 | 24,70 | 25,40 | 24,40 | 25,20 | 3,28% | - |
| 18.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 137,00 |
| 15.12.2023 | 24,50 | 25,50 | 24,50 | 25,20 | 0,00% | - |
| 14.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 13.12.2023 | 24,70 | 25,30 | 24,50 | 25,20 | 2,44% | - |
| 12.12.2023 | 24,20 | 24,80 | 23,90 | 24,60 | 1,23% | - |
| 11.12.2023 | 24,00 | 24,40 | 23,80 | 24,30 | 0,83% | - |
| 08.12.2023 | 24,30 | 24,50 | 23,90 | 24,10 | -2,03% | - |
| 07.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 1,00 |
| 06.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 50,00 |
| 05.12.2023 | 24,30 | 25,00 | 24,10 | 24,90 | 2,89% | - |
| 04.12.2023 | 24,00 | 24,20 | 24,00 | 24,20 | 8,52% | 373,00 |
| 01.12.2023 | 22,10 | 22,50 | 22,10 | 22,30 | 2,29% | - |
| 30.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 10,00 |
| 29.11.2023 | 21,50 | 22,10 | 21,40 | 21,70 | 0,93% | - |
| 28.11.2023 | 22,10 | 22,10 | 20,30 | 21,50 | -2,71% | - |
| 27.11.2023 | 22,20 | 22,40 | 21,90 | 22,10 | -0,90% | - |