158,060€
-24,95%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 210,38 | 218,40 | 154,18 | 157,89 | -25,03% | 2.193,00 |
| 28.10.2026 | 203,98 | 210,95 | 199,58 | 210,60 | 3,31% | 43,00 |
| 27.10.2026 | 204,13 | 207,02 | 199,88 | 203,85 | 0,07% | 17,00 |
| 26.10.2026 | 201,20 | 207,80 | 200,70 | 203,70 | 1,80% | - |
| 23.10.2026 | 202,50 | 204,85 | 198,20 | 200,10 | -1,31% | 1.092,00 |
| 22.10.2026 | 200,07 | 204,75 | 199,72 | 202,75 | 1,25% | 16,00 |
| 21.10.2026 | 205,70 | 205,70 | 200,16 | 200,26 | -2,31% | 4.444,00 |
| 20.10.2026 | 207,95 | 212,75 | 204,35 | 205,00 | -1,51% | 664,00 |
| 19.10.2026 | 206,93 | 210,95 | 206,05 | 208,15 | 0,87% | 81,00 |
| 16.10.2026 | 208,65 | 211,25 | 205,90 | 206,35 | -1,17% | 42,00 |
| 15.10.2026 | 207,50 | 209,00 | 207,30 | 208,80 | 3,73% | - |
| 14.10.2026 | 199,83 | 206,10 | 199,76 | 201,30 | 0,70% | 334,00 |
| 13.10.2026 | 203,40 | 204,75 | 198,10 | 199,90 | -1,82% | - |
| 12.10.2026 | 208,25 | 209,80 | 203,25 | 203,60 | -1,95% | 70,00 |
| 09.10.2026 | 200,09 | 207,90 | 198,72 | 207,65 | 3,74% | 256,00 |
| 08.10.2026 | 200,27 | 201,63 | 195,11 | 200,16 | -0,20% | 622,00 |
| 07.10.2026 | 199,97 | 205,80 | 198,37 | 200,55 | 0,70% | 256,00 |
| 06.10.2026 | 196,39 | 203,50 | 193,26 | 199,16 | 1,59% | 1.271,00 |
| 05.10.2026 | 196,35 | 197,74 | 192,56 | 196,04 | 0,36% | 185,00 |
| 02.10.2026 | 206,25 | 207,73 | 194,95 | 195,34 | -5,06% | 595,00 |
| 01.10.2026 | 218,88 | 222,15 | 204,80 | 205,75 | -5,51% | 92,00 |
| 30.09.2026 | 224,75 | 225,00 | 217,75 | 217,75 | -2,83% | 148,00 |
| 29.09.2026 | 225,77 | 226,65 | 221,45 | 224,10 | -0,22% | 504,00 |
| 28.09.2026 | 224,30 | 225,38 | 218,60 | 224,60 | 0,07% | 383,00 |
| 25.09.2026 | 219,60 | 225,10 | 217,43 | 224,45 | 2,21% | 204,00 |
| 24.09.2026 | 215,93 | 221,25 | 215,77 | 219,60 | 1,36% | 460,00 |
| 23.09.2026 | 220,40 | 222,70 | 215,55 | 216,65 | -1,50% | 58,00 |
| 22.09.2026 | 213,00 | 223,35 | 212,93 | 219,95 | 3,21% | 140,00 |
| 21.09.2026 | 209,35 | 215,27 | 207,95 | 213,10 | 2,11% | 434,00 |
| 18.09.2026 | 214,30 | 214,95 | 208,10 | 208,70 | -2,39% | 912,00 |
| 17.09.2026 | 209,60 | 213,95 | 208,30 | 213,80 | 2,43% | - |
| 16.09.2026 | 206,80 | 210,85 | 205,15 | 208,73 | 1,11% | 214,00 |
| 15.09.2026 | 216,20 | 216,40 | 205,80 | 206,43 | -4,68% | 536,00 |
| 14.09.2026 | 214,43 | 218,40 | 211,35 | 216,55 | 0,94% | 737,00 |
| 11.09.2026 | 214,08 | 219,08 | 211,68 | 214,52 | 0,66% | 278,00 |
| 10.09.2026 | 222,30 | 222,63 | 212,23 | 213,13 | -3,89% | 39,00 |
| 09.09.2026 | 223,73 | 224,58 | 217,50 | 221,75 | -0,93% | 800,00 |
| 08.09.2026 | 227,30 | 233,90 | 216,05 | 223,83 | -1,55% | 777,00 |
| 07.09.2026 | 228,10 | 228,35 | 227,05 | 227,35 | -0,76% | 226,00 |
| 04.09.2026 | 227,48 | 229,77 | 223,10 | 229,10 | 0,84% | 206,00 |
| 03.09.2026 | 230,45 | 233,13 | 225,13 | 227,20 | -1,42% | 162,00 |
| 02.09.2026 | 212,40 | 233,02 | 212,10 | 230,48 | 8,56% | 240,00 |
| 01.09.2026 | 207,38 | 214,00 | 205,35 | 212,30 | 2,51% | 794,00 |
| 31.08.2026 | 204,13 | 209,48 | 201,55 | 207,10 | 1,23% | 398,00 |
| 28.08.2026 | 203,27 | 206,05 | 187,60 | 204,58 | 0,75% | 1.077,00 |
| 27.08.2026 | 205,50 | 205,50 | 197,84 | 203,05 | -1,08% | 144,00 |
| 26.08.2026 | 205,63 | 208,33 | 203,27 | 205,27 | -0,16% | 750,00 |
| 25.08.2026 | 202,70 | 206,15 | 201,88 | 205,60 | 1,52% | 59,00 |
| 24.08.2026 | 202,50 | 204,02 | 196,17 | 202,52 | 0,15% | 66,00 |
| 21.08.2026 | 196,17 | 204,48 | 195,62 | 202,23 | 3,00% | 667,00 |
| 20.08.2026 | 201,88 | 202,20 | 195,94 | 196,34 | -5,57% | 126,00 |
| 19.08.2026 | 197,82 | 208,93 | 197,60 | 207,93 | -19,27% | 467,00 |
| 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% | - |