382,150€
-1,24%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 387,10 | 388,95 | 380,20 | 381,50 | -1,41% | - |
| 28.08.2025 | 390,60 | 391,65 | 386,20 | 386,95 | -0,85% | 2,00 |
| 27.08.2025 | 387,60 | 391,50 | 385,95 | 390,25 | 0,76% | - |
| 26.08.2025 | 381,90 | 387,65 | 378,00 | 387,30 | 1,32% | - |
| 25.08.2025 | 387,65 | 392,00 | 380,95 | 382,25 | -1,53% | - |
| 22.08.2025 | 403,75 | 406,75 | 388,20 | 388,20 | -3,48% | 5,00 |
| 21.08.2025 | 393,40 | 402,45 | 390,80 | 402,20 | 2,31% | 1,00 |
| 20.08.2025 | 393,00 | 400,05 | 391,00 | 393,10 | -0,14% | - |
| 19.08.2025 | 391,30 | 397,00 | 386,10 | 393,65 | 0,45% | - |
| 18.08.2025 | 383,60 | 392,15 | 380,35 | 391,90 | 2,14% | 4,00 |
| 15.08.2025 | 380,10 | 384,00 | 374,65 | 383,70 | 0,96% | - |
| 14.08.2025 | 369,60 | 381,45 | 366,50 | 380,05 | 2,83% | 7,00 |
| 13.08.2025 | 368,00 | 374,00 | 362,15 | 369,60 | 0,46% | 10,00 |
| 12.08.2025 | 374,55 | 381,20 | 367,70 | 367,90 | -1,92% | - |
| 11.08.2025 | 376,50 | 383,80 | 369,00 | 375,10 | -0,48% | 54,00 |
| 08.08.2025 | 373,05 | 377,30 | 367,25 | 376,90 | 1,13% | 17,00 |
| 07.08.2025 | 367,20 | 375,60 | 364,65 | 372,70 | 1,48% | 48,00 |
| 06.08.2025 | 361,95 | 367,65 | 357,60 | 367,25 | 1,46% | - |
| 05.08.2025 | 362,55 | 369,65 | 356,85 | 361,95 | -0,22% | 7,00 |
| 04.08.2025 | 346,70 | 364,85 | 343,00 | 362,75 | 4,63% | - |
| 01.08.2025 | 343,55 | 346,80 | 332,45 | 346,70 | 0,76% | 5,00 |
| 31.07.2025 | 297,15 | 352,35 | 297,10 | 344,10 | 15,57% | - |
| 30.07.2025 | 287,85 | 301,50 | 285,55 | 297,75 | 3,91% | - |
| 29.07.2025 | 280,35 | 286,55 | 280,35 | 286,55 | 2,08% | - |
| 28.07.2025 | 281,60 | 285,65 | 280,35 | 280,70 | 0,20% | - |
| 25.07.2025 | 279,15 | 284,20 | 277,05 | 280,15 | 0,41% | - |
| 24.07.2025 | 276,65 | 282,40 | 274,75 | 279,00 | 0,79% | - |
| 23.07.2025 | 278,15 | 280,00 | 273,70 | 276,80 | -0,14% | - |
| 22.07.2025 | 274,05 | 277,70 | 273,65 | 277,20 | 1,00% | - |
| 21.07.2025 | 275,70 | 281,55 | 274,10 | 274,45 | -0,31% | - |
| 18.07.2025 | 279,95 | 280,25 | 273,50 | 275,30 | -1,71% | - |
| 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 |