383,800€
-0,23%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 383,80 | 384,50 | 378,50 | 383,90 | -0,21% | - |
| 26.11.2025 | 371,50 | 385,60 | 366,30 | 384,70 | 3,43% | - |
| 25.11.2025 | 376,75 | 381,50 | 371,30 | 371,95 | -1,37% | 499,00 |
| 24.11.2025 | 378,85 | 386,00 | 365,05 | 377,10 | -1,40% | - |
| 21.11.2025 | 386,40 | 394,10 | 379,80 | 382,45 | -1,77% | - |
| 20.11.2025 | 401,05 | 405,05 | 386,85 | 389,35 | -2,74% | 504,00 |
| 19.11.2025 | 398,75 | 407,10 | 395,00 | 400,30 | -0,07% | - |
| 18.11.2025 | 401,20 | 404,85 | 392,75 | 400,60 | 0,83% | - |
| 17.11.2025 | 387,50 | 399,95 | 385,05 | 397,30 | 2,74% | - |
| 14.11.2025 | 389,80 | 396,80 | 384,35 | 386,70 | -0,78% | - |
| 13.11.2025 | 390,55 | 391,95 | 384,35 | 389,75 | -1,02% | 1,00 |
| 12.11.2025 | 390,70 | 396,30 | 386,00 | 393,75 | 0,78% | - |
| 11.11.2025 | 382,05 | 392,60 | 379,35 | 390,70 | 1,69% | 61,00 |
| 10.11.2025 | 383,70 | 388,40 | 382,45 | 384,20 | 1,12% | 1,00 |
| 07.11.2025 | 381,45 | 382,90 | 372,40 | 379,95 | 0,16% | - |
| 06.11.2025 | 377,10 | 386,30 | 374,50 | 379,35 | -0,16% | - |
| 05.11.2025 | 368,85 | 381,85 | 364,05 | 379,95 | 3,25% | 452,00 |
| 04.11.2025 | 375,25 | 376,00 | 364,00 | 368,00 | -1,53% | - |
| 03.11.2025 | 395,75 | 404,20 | 373,50 | 373,70 | -5,63% | 4,00 |
| 31.10.2025 | 388,75 | 398,70 | 382,85 | 396,00 | 1,63% | - |
| 30.10.2025 | 414,10 | 425,35 | 377,60 | 389,65 | -6,87% | 50,00 |
| 29.10.2025 | 408,45 | 418,50 | 402,90 | 418,40 | 1,58% | - |
| 28.10.2025 | 410,95 | 415,80 | 406,20 | 411,90 | 1,22% | - |
| 27.10.2025 | 398,70 | 416,65 | 398,65 | 406,95 | 2,25% | 11,00 |
| 24.10.2025 | 400,15 | 405,70 | 395,00 | 398,00 | -0,45% | - |
| 23.10.2025 | 400,45 | 403,95 | 395,30 | 399,80 | -0,51% | 304,00 |
| 22.10.2025 | 408,65 | 413,80 | 397,35 | 401,85 | -1,63% | 304,00 |
| 21.10.2025 | 423,25 | 426,30 | 406,30 | 408,50 | -3,16% | - |
| 20.10.2025 | 413,15 | 425,40 | 405,45 | 421,85 | 1,52% | 2,00 |
| 17.10.2025 | 408,55 | 422,15 | 392,05 | 415,55 | 0,94% | - |
| 16.10.2025 | 404,00 | 418,40 | 403,15 | 411,70 | 2,08% | 13,00 |
| 15.10.2025 | 404,80 | 417,10 | 400,05 | 403,30 | -2,23% | - |
| 14.10.2025 | 401,85 | 413,00 | 393,70 | 412,50 | 0,97% | - |
| 13.10.2025 | 396,30 | 409,10 | 392,50 | 408,55 | 3,64% | 2,00 |
| 10.10.2025 | 395,00 | 398,00 | 387,75 | 394,20 | 0,14% | - |
| 09.10.2025 | 386,85 | 396,95 | 385,75 | 393,65 | 0,00% | - |
| 08.10.2025 | 395,90 | 400,10 | 389,55 | 393,65 | 0,14% | - |
| 07.10.2025 | 393,30 | 396,80 | 385,25 | 393,10 | 1,33% | 1,00 |
| 06.10.2025 | 388,70 | 393,10 | 384,45 | 387,95 | 0,05% | - |
| 03.10.2025 | 393,50 | 400,60 | 381,80 | 387,75 | 0,58% | - |
| 02.10.2025 | 387,75 | 399,05 | 381,80 | 385,50 | -1,88% | - |
| 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% | - |