285,250€
-1,50%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 289,95 | 294,55 | 282,90 | 286,15 | -1,19% | - |
| 29.01.2026 | 295,05 | 295,05 | 289,30 | 289,60 | -1,24% | 2,00 |
| 28.01.2026 | 296,20 | 298,00 | 293,10 | 293,25 | -1,10% | - |
| 27.01.2026 | 304,20 | 307,65 | 296,25 | 296,50 | -2,82% | - |
| 26.01.2026 | 302,70 | 306,50 | 297,50 | 305,10 | -0,18% | - |
| 23.01.2026 | 314,80 | 321,05 | 305,45 | 305,65 | -2,38% | - |
| 22.01.2026 | 312,70 | 321,05 | 309,45 | 313,10 | 0,47% | - |
| 21.01.2026 | 304,55 | 311,90 | 301,35 | 311,65 | 3,14% | - |
| 20.01.2026 | 306,05 | 309,05 | 296,50 | 302,15 | -1,26% | 25,00 |
| 19.01.2026 | 309,30 | 309,30 | 305,70 | 306,00 | -1,26% | - |
| 16.01.2026 | 310,55 | 315,75 | 306,95 | 309,90 | 0,28% | - |
| 15.01.2026 | 314,20 | 321,05 | 308,10 | 309,05 | -1,10% | - |
| 14.01.2026 | 317,75 | 318,55 | 309,25 | 312,50 | -2,57% | - |
| 13.01.2026 | 317,20 | 323,80 | 315,10 | 320,75 | 1,28% | 17,00 |
| 12.01.2026 | 332,20 | 336,90 | 302,90 | 316,70 | -7,32% | 10,00 |
| 09.01.2026 | 342,60 | 351,95 | 337,60 | 341,70 | -1,06% | - |
| 08.01.2026 | 361,65 | 364,20 | 337,95 | 345,35 | -4,56% | - |
| 07.01.2026 | 347,75 | 365,30 | 343,80 | 361,85 | 4,25% | - |
| 06.01.2026 | 340,35 | 349,90 | 329,10 | 347,10 | 5,15% | - |
| 05.01.2026 | 341,20 | 345,75 | 327,55 | 330,10 | -2,81% | - |
| 02.01.2026 | 337,95 | 344,10 | 337,95 | 339,65 | 0,31% | - |
| 30.12.2025 | 337,95 | 339,40 | 337,55 | 338,60 | -0,16% | - |
| 29.12.2025 | 340,15 | 341,40 | 337,25 | 339,15 | 0,41% | - |
| 23.12.2025 | 345,75 | 347,50 | 336,40 | 337,75 | -2,58% | - |
| 22.12.2025 | 341,75 | 352,45 | 339,20 | 346,70 | 1,48% | - |
| 19.12.2025 | 337,80 | 348,35 | 336,75 | 341,65 | 1,29% | 1,00 |
| 18.12.2025 | 333,70 | 344,25 | 330,75 | 337,30 | 1,18% | 2,00 |
| 17.12.2025 | 333,55 | 340,20 | 327,25 | 333,35 | 0,21% | - |
| 16.12.2025 | 332,15 | 338,55 | 330,70 | 332,65 | -0,63% | 2,00 |
| 15.12.2025 | 352,00 | 352,00 | 334,00 | 334,75 | -0,46% | - |
| 12.12.2025 | 352,70 | 354,50 | 329,80 | 336,30 | -4,77% | 1,00 |
| 11.12.2025 | 348,25 | 354,75 | 341,20 | 353,15 | 2,14% | - |
| 10.12.2025 | 359,70 | 363,30 | 345,75 | 345,75 | -3,30% | 9,00 |
| 09.12.2025 | 366,80 | 373,40 | 357,55 | 357,55 | -3,04% | 22,00 |
| 08.12.2025 | 393,45 | 393,45 | 364,65 | 368,75 | -6,52% | 2,00 |
| 05.12.2025 | 399,45 | 405,70 | 391,30 | 394,45 | -2,24% | - |
| 04.12.2025 | 406,05 | 408,05 | 399,85 | 403,50 | -0,42% | 2,00 |
| 03.12.2025 | 400,00 | 411,15 | 394,60 | 405,20 | 1,52% | - |
| 02.12.2025 | 391,00 | 406,55 | 389,85 | 399,15 | 1,91% | - |
| 01.12.2025 | 389,10 | 397,95 | 383,70 | 391,65 | 0,01% | 1,00 |
| 28.11.2025 | 384,65 | 393,35 | 383,75 | 391,60 | 2,01% | - |
| 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% | - |