239,500€
-0,40%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 239,00 | 242,60 | 236,15 | 239,45 | -0,42% | 20,00 |
| 20.02.2025 | 240,35 | 245,50 | 236,30 | 240,45 | -0,06% | - |
| 19.02.2025 | 239,10 | 243,05 | 236,90 | 240,60 | 0,40% | - |
| 18.02.2025 | 245,35 | 248,65 | 238,25 | 239,65 | -2,32% | - |
| 17.02.2025 | 244,40 | 246,40 | 244,40 | 245,35 | 0,33% | - |
| 14.02.2025 | 253,15 | 253,75 | 239,85 | 244,55 | -3,44% | 3,00 |
| 13.02.2025 | 254,75 | 257,45 | 247,25 | 253,25 | -0,98% | - |
| 12.02.2025 | 259,65 | 260,70 | 252,85 | 255,75 | -1,46% | - |
| 11.02.2025 | 266,15 | 266,40 | 258,70 | 259,55 | -2,28% | - |
| 10.02.2025 | 267,40 | 271,10 | 259,85 | 265,60 | -0,80% | - |
| 07.02.2025 | 267,90 | 268,50 | 262,15 | 267,75 | -0,15% | - |
| 06.02.2025 | 265,65 | 270,60 | 264,55 | 268,15 | 1,09% | - |
| 05.02.2025 | 261,10 | 267,00 | 259,35 | 265,25 | 1,65% | - |
| 04.02.2025 | 266,75 | 270,45 | 259,30 | 260,95 | -2,27% | - |
| 03.02.2025 | 259,55 | 270,40 | 259,55 | 267,00 | 1,79% | - |
| 31.01.2025 | 269,60 | 269,60 | 261,25 | 262,30 | -1,54% | 3,00 |
| 30.01.2025 | 262,95 | 267,85 | 258,35 | 266,40 | 1,22% | - |
| 29.01.2025 | 267,95 | 270,50 | 263,00 | 263,20 | -1,57% | - |
| 28.01.2025 | 263,85 | 271,80 | 262,65 | 267,40 | 1,33% | - |
| 27.01.2025 | 263,80 | 272,65 | 261,50 | 263,90 | -0,73% | - |
| 24.01.2025 | 264,60 | 266,10 | 259,30 | 265,85 | 0,53% | 4,00 |
| 23.01.2025 | 256,05 | 265,95 | 253,05 | 264,45 | 3,30% | - |
| 22.01.2025 | 242,75 | 258,45 | 242,75 | 256,00 | 0,73% | 40,00 |
| 21.01.2025 | 236,35 | 254,30 | 230,00 | 254,15 | 7,53% | - |
| 20.01.2025 | 239,05 | 239,25 | 236,15 | 236,35 | -1,40% | - |
| 17.01.2025 | 241,85 | 246,25 | 239,05 | 239,70 | -0,91% | - |
| 16.01.2025 | 243,95 | 247,90 | 240,75 | 241,90 | -0,82% | - |
| 15.01.2025 | 233,35 | 247,95 | 233,35 | 243,90 | 4,32% | 13,00 |
| 14.01.2025 | 252,20 | 253,20 | 233,15 | 233,80 | -7,55% | - |
| 13.01.2025 | 232,05 | 256,35 | 231,30 | 252,90 | 8,75% | - |
| 10.01.2025 | 233,20 | 234,40 | 227,65 | 232,55 | -0,26% | - |
| 09.01.2025 | 233,10 | 233,65 | 232,75 | 233,15 | 0,15% | - |
| 08.01.2025 | 228,15 | 233,10 | 227,15 | 232,80 | 2,13% | - |
| 07.01.2025 | 222,45 | 230,60 | 222,45 | 227,95 | 1,67% | - |
| 06.01.2025 | 227,20 | 227,90 | 223,00 | 224,20 | -1,43% | - |
| 03.01.2025 | 227,55 | 228,90 | 225,90 | 227,45 | -0,09% | - |
| 02.01.2025 | 226,90 | 231,00 | 226,50 | 227,65 | 0,77% | 50,00 |
| 30.12.2024 | 228,30 | 228,55 | 225,60 | 225,90 | -1,29% | - |
| 27.12.2024 | 232,80 | 233,50 | 228,20 | 228,85 | -1,63% | 15,00 |
| 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% | - |