392,850€
0,67%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 388,65 | 398,30 | 384,40 | 392,90 | 0,68% | - |
| 30.09.2025 | 381,60 | 391,10 | 377,10 | 390,25 | 2,35% | - |
| 29.09.2025 | 381,65 | 387,10 | 380,55 | 381,30 | 0,25% | - |
| 26.09.2025 | 385,40 | 390,55 | 378,75 | 380,35 | -1,44% | - |
| 25.09.2025 | 390,80 | 394,25 | 382,95 | 385,90 | -0,90% | 10,00 |
| 24.09.2025 | 384,70 | 394,05 | 381,70 | 389,40 | 0,88% | - |
| 23.09.2025 | 384,30 | 390,80 | 382,60 | 386,00 | -0,78% | - |
| 22.09.2025 | 387,60 | 392,70 | 382,85 | 389,05 | 0,83% | - |
| 19.09.2025 | 384,30 | 390,35 | 383,15 | 385,85 | 0,86% | - |
| 18.09.2025 | 383,90 | 389,00 | 377,40 | 382,55 | -1,40% | 2,00 |
| 17.09.2025 | 388,65 | 391,70 | 383,20 | 388,00 | -0,14% | - |
| 16.09.2025 | 392,15 | 395,55 | 386,20 | 388,55 | -0,73% | - |
| 15.09.2025 | 397,40 | 404,55 | 386,90 | 391,40 | -1,66% | 2,00 |
| 12.09.2025 | 399,30 | 405,55 | 397,15 | 398,00 | -0,39% | 2,00 |
| 11.09.2025 | 401,30 | 404,40 | 396,50 | 399,55 | 0,13% | - |
| 10.09.2025 | 411,35 | 418,95 | 394,20 | 399,05 | -2,85% | - |
| 09.09.2025 | 386,85 | 413,55 | 383,85 | 410,75 | 5,62% | - |
| 08.09.2025 | 385,95 | 394,15 | 383,00 | 388,90 | 0,74% | - |
| 05.09.2025 | 389,30 | 389,60 | 379,25 | 386,05 | -0,81% | - |
| 04.09.2025 | 383,55 | 393,80 | 383,25 | 389,20 | 1,61% | 7,00 |
| 03.09.2025 | 384,00 | 390,95 | 380,55 | 383,05 | -0,30% | - |
| 02.09.2025 | 381,35 | 390,50 | 379,85 | 384,20 | 0,54% | - |
| 01.09.2025 | 381,90 | 382,30 | 381,20 | 382,15 | 0,17% | 1,00 |
| 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% | - |