279,950€
0,94%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 277,35 | 284,35 | 277,10 | 280,10 | 0,99% | - |
| 16.07.2025 | 268,10 | 277,80 | 265,55 | 277,35 | 3,35% | 1,00 |
| 15.07.2025 | 270,70 | 271,65 | 266,50 | 268,35 | -0,79% | - |
| 14.07.2025 | 269,35 | 273,20 | 267,65 | 270,50 | 0,43% | - |
| 11.07.2025 | 275,75 | 277,40 | 267,90 | 269,35 | -1,98% | - |
| 10.07.2025 | 273,75 | 277,20 | 269,80 | 274,80 | 0,37% | 2,00 |
| 09.07.2025 | 270,80 | 274,65 | 266,65 | 273,80 | 1,16% | - |
| 08.07.2025 | 276,85 | 281,15 | 269,85 | 270,65 | -2,22% | - |
| 07.07.2025 | 281,85 | 283,90 | 268,25 | 276,80 | -1,16% | - |
| 04.07.2025 | 282,35 | 282,35 | 279,35 | 280,05 | -0,83% | - |
| 03.07.2025 | 279,55 | 283,80 | 276,55 | 282,40 | 1,18% | - |
| 02.07.2025 | 272,80 | 279,75 | 270,85 | 279,10 | 2,23% | - |
| 01.07.2025 | 276,35 | 278,20 | 269,05 | 273,00 | -1,39% | - |
| 30.06.2025 | 276,80 | 279,05 | 273,30 | 276,85 | 0,44% | - |
| 27.06.2025 | 272,00 | 275,95 | 269,40 | 275,65 | 1,47% | - |
| 26.06.2025 | 276,05 | 278,20 | 268,90 | 271,65 | -1,68% | - |
| 25.06.2025 | 279,95 | 280,50 | 275,95 | 276,30 | -1,30% | - |
| 24.06.2025 | 271,55 | 280,50 | 268,30 | 279,95 | 3,51% | - |
| 23.06.2025 | 271,70 | 275,95 | 267,85 | 270,45 | 0,65% | 2,00 |
| 20.06.2025 | 269,10 | 273,25 | 267,70 | 268,70 | -0,15% | - |
| 19.06.2025 | 272,10 | 272,50 | 269,10 | 269,10 | -1,05% | 15,00 |
| 18.06.2025 | 268,90 | 275,50 | 265,85 | 271,95 | 1,08% | - |
| 17.06.2025 | 267,15 | 269,10 | 262,75 | 269,05 | 0,69% | - |
| 16.06.2025 | 266,90 | 267,85 | 260,90 | 267,20 | 0,32% | - |
| 13.06.2025 | 262,95 | 266,60 | 260,10 | 266,35 | 1,29% | - |
| 12.06.2025 | 258,50 | 265,45 | 255,10 | 262,95 | 1,06% | - |
| 11.06.2025 | 265,00 | 266,70 | 259,80 | 260,20 | -1,66% | - |
| 10.06.2025 | 266,15 | 269,65 | 263,65 | 264,60 | -0,58% | - |
| 09.06.2025 | 263,40 | 267,80 | 261,80 | 266,15 | 0,78% | - |
| 06.06.2025 | 269,10 | 273,15 | 263,75 | 264,10 | -1,91% | - |
| 05.06.2025 | 267,55 | 269,55 | 262,35 | 269,25 | 0,62% | 3,00 |
| 04.06.2025 | 267,20 | 270,35 | 265,15 | 267,60 | 0,17% | 1,00 |
| 03.06.2025 | 267,15 | 272,60 | 264,35 | 267,15 | -0,06% | - |
| 02.06.2025 | 268,45 | 269,10 | 261,95 | 267,30 | -0,30% | - |
| 30.05.2025 | 257,70 | 269,45 | 253,90 | 268,10 | 4,02% | - |
| 29.05.2025 | 253,00 | 258,25 | 249,90 | 257,75 | 1,84% | - |
| 28.05.2025 | 256,30 | 257,95 | 253,05 | 253,10 | -1,07% | - |
| 27.05.2025 | 256,70 | 266,55 | 246,00 | 255,85 | -0,54% | 50,00 |
| 26.05.2025 | 255,10 | 257,65 | 254,20 | 257,25 | 0,72% | 80,00 |
| 23.05.2025 | 256,30 | 256,30 | 250,70 | 255,40 | -0,37% | - |
| 22.05.2025 | 258,25 | 259,00 | 252,20 | 256,35 | -0,91% | - |
| 21.05.2025 | 257,30 | 262,90 | 253,70 | 258,70 | 0,08% | - |
| 20.05.2025 | 259,70 | 262,20 | 256,00 | 258,50 | -0,42% | - |
| 19.05.2025 | 253,05 | 263,35 | 249,85 | 259,60 | 1,45% | - |
| 16.05.2025 | 253,40 | 259,80 | 250,15 | 255,90 | 1,13% | - |
| 15.05.2025 | 239,55 | 254,60 | 233,60 | 253,05 | 5,64% | - |
| 14.05.2025 | 238,65 | 240,20 | 233,95 | 239,55 | 0,29% | - |
| 13.05.2025 | 243,75 | 243,75 | 234,65 | 238,85 | -1,67% | - |
| 12.05.2025 | 226,05 | 243,15 | 218,45 | 242,90 | 8,75% | - |
| 09.05.2025 | 230,20 | 230,95 | 222,50 | 223,35 | -3,19% | - |
| 08.05.2025 | 244,80 | 247,10 | 217,65 | 230,70 | -5,74% | - |
| 07.05.2025 | 239,05 | 245,30 | 235,45 | 244,75 | 3,07% | - |
| 06.05.2025 | 241,80 | 243,35 | 235,80 | 237,45 | -1,70% | - |
| 05.05.2025 | 227,30 | 241,70 | 224,05 | 241,55 | 5,39% | - |
| 02.05.2025 | 225,55 | 231,75 | 223,65 | 229,20 | -1,31% | 4,00 |
| 30.04.2025 | 225,70 | 232,60 | 223,45 | 232,25 | 2,70% | - |
| 29.04.2025 | 222,25 | 228,80 | 222,25 | 226,15 | 1,37% | - |
| 28.04.2025 | 220,10 | 225,40 | 220,05 | 223,10 | 0,70% | - |
| 25.04.2025 | 213,00 | 222,55 | 212,20 | 221,55 | 4,04% | - |
| 24.04.2025 | 213,90 | 214,25 | 210,30 | 212,95 | -0,47% | 40,00 |
| 23.04.2025 | 210,10 | 217,10 | 207,35 | 213,95 | 3,33% | - |
| 22.04.2025 | 206,25 | 207,25 | 201,35 | 207,05 | 0,34% | - |
| 17.04.2025 | 202,30 | 206,65 | 199,43 | 206,35 | 1,55% | - |
| 16.04.2025 | 204,70 | 206,20 | 199,18 | 203,20 | -0,71% | - |
| 15.04.2025 | 211,50 | 214,55 | 202,05 | 204,65 | -3,19% | - |
| 14.04.2025 | 209,30 | 215,35 | 206,30 | 211,40 | 0,91% | - |
| 11.04.2025 | 200,43 | 211,55 | 195,68 | 209,50 | 3,56% | - |
| 10.04.2025 | 222,25 | 222,30 | 191,52 | 202,30 | -8,91% | - |
| 09.04.2025 | 199,05 | 223,45 | 186,73 | 222,10 | 8,55% | 13,00 |
| 08.04.2025 | 213,60 | 223,20 | 201,30 | 204,60 | -3,94% | - |
| 07.04.2025 | 209,55 | 218,80 | 186,00 | 213,00 | -1,25% | 5,00 |
| 04.04.2025 | 237,25 | 237,25 | 215,60 | 215,70 | -9,26% | - |
| 03.04.2025 | 245,60 | 245,60 | 232,65 | 237,70 | -3,37% | - |
| 02.04.2025 | 236,70 | 246,25 | 233,20 | 246,00 | 3,78% | - |
| 01.04.2025 | 248,90 | 252,60 | 236,70 | 237,05 | -5,12% | - |
| 31.03.2025 | 247,70 | 251,00 | 238,95 | 249,85 | 0,83% | - |
| 28.03.2025 | 250,30 | 250,40 | 246,05 | 247,80 | -1,35% | - |
| 27.03.2025 | 250,50 | 255,80 | 246,30 | 251,20 | 0,30% | - |
| 26.03.2025 | 260,20 | 264,70 | 249,90 | 250,45 | -3,80% | - |
| 25.03.2025 | 268,65 | 270,85 | 259,50 | 260,35 | -3,34% | - |
| 24.03.2025 | 270,05 | 277,70 | 257,45 | 269,35 | 2,94% | - |
| 21.03.2025 | 246,25 | 266,80 | 240,85 | 261,65 | 11,94% | - |
| 20.03.2025 | 233,45 | 241,75 | 232,15 | 233,75 | 0,49% | 2,00 |
| 19.03.2025 | 223,30 | 234,70 | 223,30 | 232,60 | 4,12% | - |
| 18.03.2025 | 231,90 | 241,25 | 222,80 | 223,40 | -3,58% | 129,00 |
| 17.03.2025 | 221,40 | 231,80 | 220,50 | 231,70 | 4,25% | - |
| 14.03.2025 | 222,85 | 224,15 | 220,10 | 222,25 | -0,18% | - |
| 13.03.2025 | 222,70 | 226,10 | 220,20 | 222,65 | -0,04% | - |
| 12.03.2025 | 218,60 | 226,10 | 218,60 | 222,75 | 1,99% | - |
| 11.03.2025 | 215,90 | 222,55 | 211,30 | 218,40 | 0,99% | - |
| 10.03.2025 | 225,75 | 225,75 | 215,20 | 216,25 | -4,23% | - |
| 07.03.2025 | 229,95 | 230,15 | 222,15 | 225,80 | -1,89% | - |
| 06.03.2025 | 230,90 | 233,30 | 226,75 | 230,15 | -0,41% | - |
| 05.03.2025 | 229,20 | 231,65 | 225,85 | 231,10 | 1,05% | - |
| 04.03.2025 | 232,25 | 232,80 | 226,55 | 228,70 | -1,66% | 20,00 |
| 03.03.2025 | 237,90 | 238,85 | 230,50 | 232,55 | -2,39% | 20,00 |
| 28.02.2025 | 228,00 | 240,20 | 227,35 | 238,25 | 4,43% | 6,00 |
| 27.02.2025 | 231,10 | 236,75 | 228,00 | 228,15 | -1,96% | - |
| 26.02.2025 | 233,20 | 239,35 | 232,50 | 232,70 | -0,24% | - |
| 25.02.2025 | 237,85 | 240,40 | 227,40 | 233,25 | -1,91% | - |