256,450€
-0,92%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 255,55 | 258,55 | 252,45 | 257,55 | 0,98% | - |
| 04.05.2026 | 252,70 | 257,40 | 246,05 | 255,05 | -3,23% | 86,00 |
| 30.04.2026 | 259,00 | 285,00 | 246,60 | 263,55 | 2,19% | 3.834,00 |
| 29.04.2026 | 258,92 | 260,05 | 252,20 | 257,90 | 0,01% | 27,00 |
| 28.04.2026 | 263,25 | 268,63 | 257,80 | 257,88 | -2,06% | 360,00 |
| 27.04.2026 | 260,30 | 267,98 | 258,25 | 263,30 | 1,00% | 66,00 |
| 24.04.2026 | 269,60 | 269,98 | 258,67 | 260,70 | -3,01% | 40,00 |
| 23.04.2026 | 264,70 | 269,42 | 263,40 | 268,80 | 1,30% | 16,00 |
| 22.04.2026 | 263,98 | 266,90 | 262,60 | 265,35 | 0,95% | 58,00 |
| 21.04.2026 | 264,45 | 266,20 | 256,30 | 262,85 | -0,38% | 237,00 |
| 20.04.2026 | 261,65 | 266,50 | 259,20 | 263,85 | 0,28% | 186,00 |
| 17.04.2026 | 272,73 | 275,15 | 259,58 | 263,13 | -3,17% | 114,00 |
| 16.04.2026 | 282,65 | 286,63 | 270,85 | 271,75 | -3,79% | 376,00 |
| 15.04.2026 | 287,05 | 289,42 | 280,90 | 282,45 | -1,84% | 192,00 |
| 14.04.2026 | 283,08 | 291,00 | 280,05 | 287,75 | 1,59% | 177,00 |
| 13.04.2026 | 274,02 | 283,60 | 272,50 | 283,25 | 3,11% | - |
| 10.04.2026 | 274,23 | 280,25 | 271,65 | 274,70 | 0,04% | 114,00 |
| 09.04.2026 | 280,05 | 280,23 | 272,48 | 274,60 | -2,10% | 62,00 |
| 08.04.2026 | 277,70 | 282,25 | 277,10 | 280,50 | 1,81% | 72,00 |
| 07.04.2026 | 279,13 | 279,40 | 271,23 | 275,50 | -0,33% | 3.905,00 |
| 02.04.2026 | 280,60 | 284,83 | 274,05 | 276,40 | -2,59% | - |
| 01.04.2026 | 287,15 | 288,85 | 282,65 | 283,75 | -0,87% | - |
| 31.03.2026 | 278,20 | 287,75 | 275,13 | 286,25 | 3,54% | 60,00 |
| 30.03.2026 | 276,50 | 280,30 | 273,70 | 276,45 | 0,38% | 969,00 |
| 27.03.2026 | 284,33 | 285,80 | 274,40 | 275,40 | -3,25% | 119,00 |
| 26.03.2026 | 283,83 | 288,45 | 280,80 | 284,65 | 0,26% | 151,00 |
| 25.03.2026 | 263,48 | 284,80 | 263,23 | 283,92 | 6,86% | - |
| 24.03.2026 | 264,70 | 268,27 | 258,80 | 265,70 | 0,64% | - |
| 23.03.2026 | 269,83 | 278,75 | 262,88 | 264,00 | -2,17% | 249,00 |
| 20.03.2026 | 269,77 | 279,52 | 268,98 | 269,85 | 0,50% | 23,00 |
| 19.03.2026 | 274,85 | 277,90 | 268,10 | 268,50 | -2,19% | 168,00 |
| 18.03.2026 | 278,02 | 280,08 | 271,50 | 274,50 | -1,10% | 184,00 |
| 17.03.2026 | 276,35 | 283,50 | 275,42 | 277,55 | 0,15% | 238,00 |
| 16.03.2026 | 275,75 | 277,65 | 271,10 | 277,13 | 0,95% | 624,00 |
| 13.03.2026 | 275,58 | 278,35 | 270,98 | 274,52 | -0,34% | 17,00 |
| 12.03.2026 | 275,33 | 277,35 | 268,80 | 275,45 | -0,51% | 55,00 |
| 11.03.2026 | 277,40 | 278,92 | 274,63 | 276,88 | -0,24% | 130,00 |
| 10.03.2026 | 279,23 | 280,15 | 272,90 | 277,55 | -0,18% | 1.440,00 |
| 09.03.2026 | 275,60 | 278,75 | 269,75 | 278,05 | 0,72% | 17,00 |
| 06.03.2026 | 276,05 | 276,95 | 270,75 | 276,05 | 0,00% | 129,00 |
| 05.03.2026 | 281,30 | 284,25 | 275,50 | 276,05 | -1,80% | - |
| 04.03.2026 | 275,08 | 281,70 | 273,58 | 281,10 | 2,46% | - |
| 03.03.2026 | 277,45 | 279,95 | 272,25 | 274,35 | -1,33% | 1.470,00 |
| 02.03.2026 | 282,77 | 285,50 | 277,00 | 278,05 | -1,31% | 17,00 |
| 27.02.2026 | 279,98 | 283,13 | 278,20 | 281,75 | 0,36% | 93,00 |
| 26.02.2026 | 277,20 | 282,40 | 273,25 | 280,75 | 1,30% | - |
| 25.02.2026 | 281,75 | 283,55 | 275,50 | 277,15 | -1,92% | - |
| 24.02.2026 | 279,48 | 282,85 | 275,92 | 282,58 | 1,10% | - |
| 23.02.2026 | 284,35 | 288,30 | 277,58 | 279,50 | -2,05% | 915,00 |
| 20.02.2026 | 288,75 | 294,00 | 284,88 | 285,35 | -1,02% | 106,00 |
| 19.02.2026 | 281,85 | 288,60 | 278,10 | 288,30 | 2,18% | 42,00 |
| 18.02.2026 | 281,15 | 284,20 | 274,45 | 282,15 | 0,48% | 500,00 |
| 17.02.2026 | 265,00 | 283,65 | 264,70 | 280,80 | 6,08% | 1.002,00 |
| 16.02.2026 | 264,40 | 264,80 | 264,20 | 264,70 | 0,15% | 15,00 |
| 13.02.2026 | 259,95 | 267,70 | 254,80 | 264,30 | 1,77% | - |
| 12.02.2026 | 271,40 | 273,25 | 251,15 | 259,70 | -4,22% | 643,00 |
| 11.02.2026 | 271,00 | 275,40 | 267,40 | 271,15 | 0,04% | 796,00 |
| 10.02.2026 | 268,55 | 273,45 | 267,10 | 271,05 | 0,95% | 532,00 |
| 09.02.2026 | 276,70 | 277,40 | 268,00 | 268,50 | -3,26% | 64,00 |
| 06.02.2026 | 280,70 | 287,30 | 276,25 | 277,55 | -1,23% | 18,00 |
| 05.02.2026 | 298,50 | 299,05 | 278,00 | 281,00 | -5,75% | 414,00 |
| 04.02.2026 | 297,55 | 301,05 | 293,85 | 298,15 | 0,15% | 15,00 |
| 03.02.2026 | 286,70 | 298,10 | 286,05 | 297,70 | 4,13% | 172,00 |
| 02.02.2026 | 284,90 | 289,90 | 282,20 | 285,90 | 0,26% | - |
| 30.01.2026 | 291,05 | 291,90 | 283,05 | 285,15 | -1,45% | 26,00 |
| 29.01.2026 | 290,90 | 294,30 | 288,65 | 289,35 | -1,20% | 16,00 |
| 28.01.2026 | 295,70 | 298,00 | 291,55 | 292,85 | -0,58% | 527,00 |
| 27.01.2026 | 304,40 | 307,65 | 294,35 | 294,55 | -3,19% | - |
| 26.01.2026 | 301,90 | 306,30 | 297,45 | 304,25 | 0,53% | 167,00 |
| 23.01.2026 | 315,20 | 318,00 | 301,85 | 302,65 | -3,83% | 34,00 |
| 22.01.2026 | 311,85 | 321,00 | 308,75 | 314,70 | 0,70% | 87,00 |
| 21.01.2026 | 304,45 | 312,90 | 301,60 | 312,50 | 3,14% | 61,00 |
| 20.01.2026 | 307,10 | 307,75 | 296,45 | 303,00 | -1,70% | 46,00 |
| 19.01.2026 | 308,40 | 309,00 | 308,00 | 308,25 | -0,37% | 237,00 |
| 16.01.2026 | 309,40 | 315,70 | 306,90 | 309,40 | 0,00% | 385,00 |
| 15.01.2026 | 315,30 | 321,10 | 307,65 | 309,40 | -1,81% | 102,00 |
| 14.01.2026 | 317,45 | 318,45 | 309,25 | 315,10 | -0,79% | 42,00 |
| 13.01.2026 | 318,20 | 322,80 | 315,00 | 317,60 | -0,06% | 43,00 |
| 12.01.2026 | 334,10 | 340,90 | 302,85 | 317,80 | -7,16% | 118,00 |
| 09.01.2026 | 344,10 | 352,10 | 337,60 | 342,30 | -0,10% | - |
| 08.01.2026 | 359,40 | 364,05 | 337,75 | 342,65 | -5,32% | 128,00 |
| 07.01.2026 | 344,85 | 365,30 | 344,85 | 361,90 | 4,07% | 54,00 |
| 06.01.2026 | 338,75 | 349,90 | 329,00 | 347,75 | 2,45% | 36,00 |
| 05.01.2026 | 342,25 | 344,20 | 327,55 | 339,45 | -0,51% | 72,00 |
| 02.01.2026 | 339,85 | 344,10 | 338,20 | 341,20 | 0,53% | 166,00 |
| 30.12.2025 | 338,55 | 340,25 | 338,55 | 339,40 | 0,18% | - |
| 29.12.2025 | 340,25 | 341,30 | 337,10 | 338,80 | 0,22% | 84,00 |
| 23.12.2025 | 345,95 | 347,30 | 336,40 | 338,05 | -2,42% | 394,00 |
| 22.12.2025 | 344,85 | 351,05 | 338,75 | 346,45 | 1,26% | 18,00 |
| 19.12.2025 | 338,00 | 348,30 | 337,65 | 342,15 | 1,38% | - |
| 18.12.2025 | 334,15 | 344,20 | 333,70 | 337,50 | 1,00% | 19,00 |
| 17.12.2025 | 334,15 | 340,30 | 329,55 | 334,15 | 0,38% | 120,00 |
| 16.12.2025 | 333,15 | 338,60 | 330,70 | 332,90 | -0,03% | 700,00 |
| 15.12.2025 | 339,85 | 343,05 | 332,25 | 333,00 | -1,73% | 112,00 |
| 12.12.2025 | 351,50 | 353,85 | 329,75 | 338,85 | -3,64% | 17,00 |
| 11.12.2025 | 345,50 | 352,65 | 342,70 | 351,65 | 0,82% | 32,00 |
| 10.12.2025 | 357,05 | 358,00 | 345,45 | 348,80 | -2,37% | 7,00 |
| 09.12.2025 | 369,30 | 372,10 | 356,55 | 357,25 | -3,29% | 48,00 |
| 08.12.2025 | 390,70 | 393,15 | 364,65 | 369,40 | -6,12% | 34,00 |
| 05.12.2025 | 398,85 | 404,15 | 391,25 | 393,50 | -1,55% | 56,00 |