41,560€
-4,06%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 41,56 | 41,56 | 41,56 | 41,56 | -4,06% | - |
| 19.08.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 1,19% | - |
| 18.08.2026 | 42,81 | 42,81 | 42,81 | 42,81 | -0,56% | - |
| 17.08.2026 | 43,05 | 43,05 | 43,05 | 43,05 | 0,16% | - |
| 14.08.2026 | 42,70 | 42,98 | 42,70 | 42,98 | -0,74% | 35,00 |
| 13.08.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,02% | - |
| 12.08.2026 | 43,29 | 43,29 | 43,29 | 43,29 | 1,62% | - |
| 11.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,26% | - |
| 10.08.2026 | 42,49 | 42,49 | 42,49 | 42,49 | 0,24% | - |
| 07.08.2026 | 42,39 | 42,39 | 42,39 | 42,39 | -2,71% | - |
| 05.08.2026 | 43,57 | 43,57 | 43,57 | 43,57 | 1,61% | - |
| 04.08.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 0,87% | - |
| 31.07.2026 | 42,51 | 42,51 | 42,51 | 42,51 | 0,16% | - |
| 30.07.2026 | 42,44 | 42,44 | 42,44 | 42,44 | -8,63% | - |
| 27.07.2026 | 46,45 | 46,45 | 46,45 | 46,45 | -0,41% | 23,00 |
| 24.07.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -0,64% | - |
| 23.07.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 1,67% | - |
| 22.07.2026 | 46,17 | 46,17 | 46,17 | 46,17 | 0,94% | - |
| 21.07.2026 | 45,74 | 45,74 | 45,74 | 45,74 | -0,26% | - |
| 20.07.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,92% | - |
| 17.07.2026 | 45,96 | 45,96 | 45,44 | 45,44 | 0,18% | 3,00 |
| 15.07.2026 | 45,36 | 45,36 | 45,36 | 45,36 | 2,30% | - |
| 14.07.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -6,00% | - |
| 09.07.2026 | 47,17 | 47,17 | 47,17 | 47,17 | -0,65% | 12,00 |
| 08.07.2026 | 47,48 | 47,48 | 47,48 | 47,48 | -1,21% | - |
| 07.07.2026 | 48,28 | 48,28 | 48,06 | 48,06 | 1,93% | 295,00 |
| 06.07.2026 | 47,15 | 47,15 | 47,15 | 47,15 | 1,97% | - |
| 30.06.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -0,47% | - |
| 29.06.2026 | 47,18 | 47,18 | 46,46 | 46,46 | 0,52% | 15,00 |
| 25.06.2026 | 45,78 | 46,22 | 45,78 | 46,22 | 15,93% | 10,00 |
| 22.06.2026 | 39,87 | 39,87 | 39,87 | 39,87 | 6,07% | - |
| 16.06.2026 | 37,59 | 37,59 | 37,59 | 37,59 | 0,24% | - |
| 15.06.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -4,31% | - |
| 12.06.2026 | 39,19 | 39,19 | 39,19 | 39,19 | 1,03% | 10,00 |
| 11.06.2026 | 38,79 | 38,79 | 38,79 | 38,79 | 0,05% | - |
| 10.06.2026 | 38,21 | 38,77 | 38,21 | 38,77 | 2,97% | 8,00 |
| 09.06.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 0,32% | - |