37,070€
1,65%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 36,01 | 37,07 | 36,01 | 37,07 | 1,65% | - |
| 01.10.2026 | 35,80 | 36,47 | 35,80 | 36,47 | 1,62% | - |
| 30.09.2026 | 36,38 | 36,38 | 35,89 | 35,89 | 0,28% | - |
| 29.09.2026 | 35,88 | 35,88 | 35,59 | 35,79 | 1,27% | - |
| 28.09.2026 | 35,98 | 35,98 | 35,34 | 35,34 | -0,81% | 42,00 |
| 25.09.2026 | 35,95 | 35,95 | 35,63 | 35,63 | -1,47% | - |
| 24.09.2026 | 37,34 | 37,34 | 36,16 | 36,16 | -2,27% | - |
| 23.09.2026 | 37,94 | 38,15 | 37,00 | 37,00 | -4,54% | - |
| 22.09.2026 | 38,89 | 38,89 | 38,31 | 38,76 | 1,25% | - |
| 21.09.2026 | 37,48 | 40,48 | 37,48 | 38,28 | -2,30% | - |
| 18.09.2026 | 40,76 | 40,86 | 39,18 | 39,18 | -3,95% | - |
| 17.09.2026 | 40,36 | 40,79 | 40,25 | 40,79 | 2,51% | - |
| 16.09.2026 | 39,97 | 40,07 | 39,79 | 39,79 | 2,16% | - |
| 15.09.2026 | 39,69 | 39,69 | 38,95 | 38,95 | -1,91% | - |
| 14.09.2026 | 39,88 | 39,88 | 39,63 | 39,71 | 0,40% | - |
| 11.09.2026 | 39,88 | 40,10 | 39,55 | 39,55 | 0,61% | - |
| 10.09.2026 | 39,09 | 39,31 | 39,09 | 39,31 | 0,43% | - |
| 09.09.2026 | 39,07 | 39,14 | 38,53 | 39,14 | -1,14% | - |
| 08.09.2026 | 39,44 | 39,65 | 39,44 | 39,59 | 0,33% | - |
| 07.09.2026 | 39,46 | 39,46 | 39,46 | 39,46 | -1,42% | - |
| 04.09.2026 | 40,03 | 40,03 | 40,03 | 40,03 | -1,89% | - |
| 03.09.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,10% | - |
| 02.09.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 0,49% | - |
| 01.09.2026 | 40,62 | 40,62 | 40,56 | 40,56 | 0,17% | 5,00 |
| 31.08.2026 | 40,49 | 40,49 | 40,49 | 40,49 | -2,15% | - |
| 28.08.2026 | 41,38 | 41,38 | 41,38 | 41,38 | -1,78% | - |
| 27.08.2026 | 42,13 | 42,13 | 42,13 | 42,13 | 0,31% | - |
| 26.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,38% | - |
| 25.08.2026 | 42,16 | 42,16 | 42,16 | 42,16 | 1,86% | - |
| 24.08.2026 | 41,39 | 41,39 | 41,39 | 41,39 | -0,41% | - |
| 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% | - |