232,800€
-0,92%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 235,45 | 239,45 | 227,90 | 232,65 | -0,98% | 6,00 |
| 20.12.2024 | 230,55 | 236,75 | 227,40 | 234,95 | 1,73% | - |
| 19.12.2024 | 229,90 | 232,95 | 224,50 | 230,95 | 0,72% | - |
| 18.12.2024 | 235,05 | 236,20 | 229,00 | 229,30 | -2,47% | - |
| 17.12.2024 | 232,15 | 237,85 | 230,15 | 235,10 | 1,18% | - |
| 16.12.2024 | 233,65 | 236,05 | 230,60 | 232,35 | -0,60% | 71,00 |
| 13.12.2024 | 234,35 | 237,35 | 230,75 | 233,75 | -0,34% | 319,00 |
| 12.12.2024 | 242,15 | 244,70 | 234,05 | 234,55 | -3,20% | - |
| 11.12.2024 | 241,15 | 243,45 | 239,25 | 242,30 | 0,48% | - |
| 10.12.2024 | 242,35 | 244,90 | 238,20 | 241,15 | -0,52% | - |
| 09.12.2024 | 242,35 | 243,95 | 238,70 | 242,40 | -0,02% | - |
| 06.12.2024 | 237,85 | 244,35 | 237,10 | 242,45 | 1,78% | - |
| 05.12.2024 | 242,40 | 243,00 | 236,85 | 238,20 | -1,77% | - |
| 04.12.2024 | 239,65 | 243,80 | 238,45 | 242,50 | 1,27% | - |
| 03.12.2024 | 240,05 | 241,25 | 235,95 | 239,45 | -0,25% | - |
| 02.12.2024 | 238,95 | 244,05 | 238,95 | 240,05 | 0,33% | - |
| 29.11.2024 | 241,00 | 241,15 | 237,25 | 239,25 | -0,73% | 4,00 |
| 28.11.2024 | 239,95 | 241,65 | 239,75 | 241,00 | 0,44% | 12,00 |
| 27.11.2024 | 241,50 | 242,90 | 236,70 | 239,95 | -0,60% | 20,00 |
| 26.11.2024 | 239,15 | 242,20 | 236,00 | 241,40 | 0,98% | - |
| 25.11.2024 | 235,00 | 243,10 | 234,85 | 239,05 | 1,75% | - |
| 22.11.2024 | 235,65 | 239,05 | 233,80 | 234,95 | -0,28% | - |
| 21.11.2024 | 235,90 | 239,00 | 234,00 | 235,60 | -0,21% | - |
| 20.11.2024 | 219,25 | 236,30 | 219,25 | 236,10 | 6,78% | - |
| 19.11.2024 | 219,15 | 222,60 | 216,85 | 221,10 | 0,80% | - |
| 18.11.2024 | 225,95 | 227,90 | 216,95 | 219,35 | -2,90% | 11,00 |
| 15.11.2024 | 244,95 | 244,95 | 223,20 | 225,90 | -7,96% | - |
| 14.11.2024 | 250,50 | 252,35 | 244,45 | 245,45 | -2,06% | - |
| 13.11.2024 | 253,15 | 254,90 | 249,90 | 250,60 | -1,20% | - |
| 12.11.2024 | 259,00 | 262,15 | 249,50 | 253,65 | -2,07% | 38,00 |
| 11.11.2024 | 258,85 | 269,15 | 258,25 | 259,00 | 0,06% | 25,00 |
| 08.11.2024 | 252,00 | 261,05 | 252,00 | 258,85 | 2,74% | 4,00 |
| 07.11.2024 | 254,45 | 255,20 | 250,00 | 251,95 | -0,98% | - |
| 06.11.2024 | 246,60 | 258,65 | 246,60 | 254,45 | 4,88% | - |
| 05.11.2024 | 248,80 | 248,80 | 241,70 | 242,60 | -2,32% | 20,00 |
| 04.11.2024 | 250,30 | 251,75 | 242,10 | 248,35 | -0,78% | - |
| 01.11.2024 | 245,10 | 252,75 | 243,50 | 250,30 | 1,85% | - |
| 31.10.2024 | 259,35 | 259,40 | 242,85 | 245,75 | -5,34% | 10,00 |
| 30.10.2024 | 263,25 | 264,80 | 259,10 | 259,60 | -1,26% | - |
| 29.10.2024 | 265,35 | 266,65 | 261,10 | 262,90 | -0,87% | 4,00 |
| 28.10.2024 | 264,10 | 268,80 | 263,45 | 265,20 | 0,51% | - |
| 25.10.2024 | 271,25 | 273,10 | 263,05 | 263,85 | -2,87% | - |
| 24.10.2024 | 273,50 | 278,85 | 271,15 | 271,65 | -0,71% | - |
| 23.10.2024 | 274,60 | 277,30 | 270,95 | 273,60 | -0,58% | - |
| 22.10.2024 | 269,75 | 275,55 | 267,80 | 275,20 | 1,87% | - |
| 21.10.2024 | 272,30 | 275,05 | 266,55 | 270,15 | -0,84% | - |
| 18.10.2024 | 276,40 | 276,40 | 271,65 | 272,45 | -1,41% | 5,00 |
| 17.10.2024 | 276,70 | 281,00 | 273,95 | 276,35 | 0,20% | - |
| 16.10.2024 | 262,80 | 278,00 | 262,80 | 275,80 | 4,97% | - |
| 15.10.2024 | 259,50 | 265,95 | 258,45 | 262,75 | 1,08% | - |
| 14.10.2024 | 259,70 | 262,15 | 257,35 | 259,95 | 0,12% | 35,00 |
| 11.10.2024 | 254,75 | 261,10 | 254,00 | 259,65 | 1,96% | 5,00 |
| 10.10.2024 | 247,65 | 258,25 | 244,70 | 254,65 | 2,81% | 4,00 |
| 09.10.2024 | 247,00 | 250,90 | 244,55 | 247,70 | 0,24% | - |
| 08.10.2024 | 243,05 | 249,60 | 240,75 | 247,10 | 1,46% | - |
| 07.10.2024 | 243,35 | 244,80 | 240,85 | 243,55 | -0,20% | - |
| 04.10.2024 | 244,35 | 247,85 | 241,50 | 244,05 | -0,20% | - |
| 03.10.2024 | 245,90 | 247,20 | 243,10 | 244,55 | -0,69% | - |
| 02.10.2024 | 249,40 | 249,95 | 242,05 | 246,25 | -1,26% | - |
| 01.10.2024 | 246,95 | 250,40 | 243,00 | 249,40 | 1,03% | 20,00 |
| 30.09.2024 | 246,10 | 249,05 | 244,75 | 246,85 | 0,20% | - |
| 27.09.2024 | 245,70 | 247,45 | 243,05 | 246,35 | 0,28% | 60,00 |
| 26.09.2024 | 245,00 | 249,95 | 242,95 | 245,65 | 0,29% | 10,00 |
| 25.09.2024 | 242,35 | 245,85 | 239,70 | 244,95 | 1,03% | - |
| 24.09.2024 | 244,65 | 246,25 | 239,70 | 242,45 | -1,06% | - |
| 23.09.2024 | 245,10 | 250,45 | 243,55 | 245,05 | -0,08% | 24,00 |
| 20.09.2024 | 244,75 | 249,70 | 242,40 | 245,25 | -0,83% | 35,00 |
| 19.09.2024 | 245,65 | 250,75 | 244,75 | 247,30 | 0,41% | - |
| 18.09.2024 | 247,00 | 249,30 | 243,90 | 246,30 | -0,18% | - |
| 17.09.2024 | 242,75 | 246,90 | 242,75 | 246,75 | 1,63% | - |
| 16.09.2024 | 239,55 | 243,65 | 237,40 | 242,80 | 1,38% | - |
| 13.09.2024 | 236,15 | 239,60 | 233,65 | 239,50 | 1,31% | 2,00 |
| 12.09.2024 | 237,90 | 241,35 | 235,50 | 236,40 | -0,63% | - |
| 11.09.2024 | 232,50 | 239,05 | 230,65 | 237,90 | 2,32% | 3,00 |
| 10.09.2024 | 229,35 | 233,25 | 227,05 | 232,50 | 1,37% | - |
| 09.09.2024 | 222,45 | 231,15 | 222,45 | 229,35 | 3,13% | - |
| 06.09.2024 | 226,40 | 228,25 | 221,35 | 222,40 | -1,75% | - |
| 05.09.2024 | 228,45 | 230,05 | 225,20 | 226,35 | -1,09% | - |
| 04.09.2024 | 229,85 | 230,40 | 224,85 | 228,85 | -0,37% | - |
| 03.09.2024 | 237,20 | 237,60 | 227,40 | 229,70 | -3,16% | - |
| 02.09.2024 | 237,80 | 238,30 | 236,45 | 237,20 | -0,21% | 6,00 |
| 30.08.2024 | 259,10 | 268,50 | 205,20 | 237,70 | -7,96% | 74,00 |
| 29.08.2024 | 252,40 | 259,30 | 251,35 | 258,25 | 2,83% | - |
| 28.08.2024 | 250,60 | 257,30 | 249,85 | 251,15 | 0,10% | 20,00 |
| 27.08.2024 | 241,15 | 252,65 | 237,70 | 250,90 | 4,06% | - |
| 26.08.2024 | 243,65 | 245,90 | 240,60 | 241,10 | -1,05% | 12,00 |
| 23.08.2024 | 249,60 | 251,55 | 242,45 | 243,65 | -2,38% | 10,00 |
| 22.08.2024 | 250,40 | 251,45 | 245,15 | 249,60 | -0,18% | - |
| 21.08.2024 | 251,65 | 256,60 | 247,85 | 250,05 | -0,64% | - |
| 20.08.2024 | 247,60 | 254,00 | 246,90 | 251,65 | 1,62% | 2,00 |
| 19.08.2024 | 243,15 | 247,95 | 242,50 | 247,65 | 1,93% | - |
| 16.08.2024 | 239,15 | 247,70 | 238,80 | 242,95 | 1,59% | - |
| 15.08.2024 | 238,70 | 243,60 | 235,75 | 239,15 | 0,19% | - |
| 14.08.2024 | 243,45 | 243,85 | 238,55 | 238,70 | -1,75% | - |
| 13.08.2024 | 247,00 | 248,55 | 242,25 | 242,95 | -1,56% | - |
| 12.08.2024 | 246,90 | 251,45 | 245,45 | 246,80 | 0,18% | - |
| 09.08.2024 | 247,70 | 249,55 | 243,70 | 246,35 | -0,16% | 8,00 |
| 08.08.2024 | 238,20 | 249,05 | 233,55 | 246,75 | 3,57% | 67,00 |
| 07.08.2024 | 240,20 | 245,15 | 237,95 | 238,25 | -0,91% | - |
| 06.08.2024 | 242,10 | 245,10 | 236,90 | 240,45 | -0,68% | - |