242,750€
-1,76%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 248,35 | 251,00 | 239,05 | 242,75 | -1,76% | - |
| 15.06.2026 | 244,55 | 248,25 | 242,50 | 247,10 | 0,49% | 7,00 |
| 12.06.2026 | 256,00 | 256,00 | 243,60 | 245,90 | -2,58% | - |
| 11.06.2026 | 252,55 | 257,25 | 247,60 | 252,40 | -0,53% | - |
| 10.06.2026 | 257,90 | 259,10 | 253,25 | 253,75 | -2,12% | - |
| 09.06.2026 | 253,35 | 261,45 | 253,15 | 259,25 | 1,77% | - |
| 08.06.2026 | 262,80 | 263,15 | 247,95 | 254,75 | -2,47% | - |
| 05.06.2026 | 261,55 | 266,05 | 260,80 | 261,20 | 0,13% | - |
| 04.06.2026 | 251,45 | 266,95 | 249,30 | 260,85 | 3,82% | - |
| 03.06.2026 | 246,15 | 251,25 | 244,55 | 251,25 | 1,19% | - |
| 02.06.2026 | 252,45 | 255,45 | 244,90 | 248,30 | -3,37% | 45,00 |
| 01.06.2026 | 259,05 | 261,55 | 255,60 | 256,95 | 0,41% | - |
| 29.05.2026 | 261,85 | 264,20 | 255,15 | 255,90 | -2,40% | - |
| 28.05.2026 | 254,25 | 262,60 | 252,05 | 262,20 | 3,41% | - |
| 27.05.2026 | 254,05 | 257,35 | 251,95 | 253,55 | -0,82% | - |
| 26.05.2026 | 256,75 | 258,55 | 254,15 | 255,65 | -0,87% | - |
| 25.05.2026 | 256,45 | 258,15 | 256,45 | 257,90 | 0,94% | 3,00 |
| 22.05.2026 | 259,55 | 260,55 | 254,40 | 255,50 | -1,26% | - |
| 21.05.2026 | 256,75 | 259,30 | 253,70 | 258,75 | 1,83% | - |
| 20.05.2026 | 258,65 | 258,65 | 251,50 | 254,10 | 0,91% | - |
| 19.05.2026 | 245,75 | 253,90 | 245,20 | 251,80 | 2,27% | - |
| 18.05.2026 | 246,85 | 250,40 | 244,60 | 246,20 | -0,71% | - |
| 15.05.2026 | 251,35 | 255,50 | 247,55 | 247,95 | -1,25% | - |
| 14.05.2026 | 249,95 | 253,00 | 246,05 | 251,10 | 0,02% | - |
| 13.05.2026 | 247,35 | 254,65 | 247,30 | 251,05 | -0,08% | 1,00 |
| 12.05.2026 | 241,55 | 252,30 | 239,65 | 251,25 | 3,16% | - |
| 11.05.2026 | 250,15 | 251,20 | 243,15 | 243,55 | -2,62% | - |
| 08.05.2026 | 252,35 | 254,55 | 249,15 | 250,10 | -0,62% | - |
| 07.05.2026 | 257,95 | 258,70 | 250,00 | 251,65 | -2,42% | - |
| 06.05.2026 | 257,55 | 260,40 | 254,85 | 257,90 | 1,04% | - |
| 05.05.2026 | 254,85 | 259,65 | 252,45 | 255,25 | 1,07% | - |
| 04.05.2026 | 252,65 | 257,80 | 246,05 | 252,55 | -4,08% | - |
| 30.04.2026 | 257,95 | 285,00 | 247,80 | 263,30 | 2,83% | - |
| 29.04.2026 | 257,25 | 260,90 | 252,25 | 256,05 | -0,89% | - |
| 28.04.2026 | 263,25 | 268,65 | 257,90 | 258,35 | -1,84% | - |
| 27.04.2026 | 260,65 | 267,95 | 258,25 | 263,20 | 1,06% | - |
| 24.04.2026 | 268,75 | 269,55 | 258,80 | 260,45 | -2,40% | - |
| 23.04.2026 | 265,60 | 269,45 | 261,90 | 266,85 | 1,16% | - |
| 22.04.2026 | 262,75 | 266,90 | 262,30 | 263,80 | 1,11% | - |
| 21.04.2026 | 263,75 | 266,15 | 256,30 | 260,90 | -1,19% | 1,00 |
| 20.04.2026 | 262,75 | 266,60 | 259,20 | 264,05 | 0,04% | - |
| 17.04.2026 | 271,70 | 275,50 | 259,55 | 263,95 | -3,81% | 1,00 |
| 16.04.2026 | 282,40 | 287,95 | 274,40 | 274,40 | -3,30% | - |
| 15.04.2026 | 287,70 | 290,15 | 280,90 | 283,75 | -1,01% | 80,00 |
| 14.04.2026 | 283,20 | 291,00 | 275,50 | 286,65 | 1,22% | - |
| 13.04.2026 | 273,85 | 283,35 | 271,90 | 283,20 | 2,61% | - |
| 10.04.2026 | 274,60 | 280,25 | 271,65 | 276,00 | 1,08% | - |
| 09.04.2026 | 280,60 | 280,60 | 272,90 | 273,05 | -2,60% | - |
| 08.04.2026 | 275,40 | 282,40 | 273,65 | 280,35 | 1,63% | - |
| 07.04.2026 | 276,25 | 286,30 | 271,25 | 275,85 | 0,00% | - |
| 02.04.2026 | 283,60 | 284,95 | 274,05 | 275,85 | -3,28% | - |
| 01.04.2026 | 287,50 | 289,00 | 282,70 | 285,20 | -0,78% | - |
| 31.03.2026 | 276,95 | 287,75 | 272,65 | 287,45 | 4,17% | - |
| 30.03.2026 | 275,80 | 280,30 | 274,10 | 275,95 | -0,84% | 24,00 |
| 27.03.2026 | 284,50 | 286,65 | 277,90 | 278,30 | -2,91% | - |
| 26.03.2026 | 282,45 | 288,45 | 280,45 | 286,65 | 0,84% | 50,00 |
| 25.03.2026 | 265,30 | 284,80 | 263,50 | 284,25 | 7,04% | - |
| 24.03.2026 | 264,05 | 266,65 | 258,80 | 265,55 | 0,32% | - |
| 23.03.2026 | 269,75 | 278,90 | 262,85 | 264,70 | -2,52% | - |
| 20.03.2026 | 271,50 | 279,40 | 268,95 | 271,55 | 1,04% | 3,00 |
| 19.03.2026 | 275,15 | 278,75 | 268,05 | 268,75 | -3,00% | - |
| 18.03.2026 | 277,10 | 281,30 | 271,60 | 277,05 | -0,09% | - |
| 17.03.2026 | 277,10 | 283,50 | 275,40 | 277,30 | 0,05% | - |
| 16.03.2026 | 274,65 | 277,60 | 271,10 | 277,15 | 0,91% | 1,00 |
| 13.03.2026 | 275,55 | 278,40 | 271,05 | 274,65 | 1,12% | - |
| 12.03.2026 | 276,90 | 280,10 | 268,80 | 271,60 | -1,56% | - |
| 11.03.2026 | 277,50 | 279,45 | 274,25 | 275,90 | -0,33% | 1,00 |
| 10.03.2026 | 278,05 | 281,10 | 272,90 | 276,80 | -0,38% | - |
| 09.03.2026 | 271,95 | 278,30 | 269,70 | 277,85 | 0,62% | - |
| 06.03.2026 | 276,30 | 276,50 | 270,75 | 276,15 | -0,65% | - |
| 05.03.2026 | 281,15 | 284,40 | 277,60 | 277,95 | -1,17% | - |
| 04.03.2026 | 274,45 | 281,55 | 273,00 | 281,25 | 1,61% | - |
| 03.03.2026 | 278,10 | 281,10 | 272,35 | 276,80 | -1,42% | - |
| 02.03.2026 | 278,45 | 285,40 | 277,00 | 280,80 | -0,65% | 7,00 |
| 27.02.2026 | 280,75 | 283,15 | 277,70 | 282,65 | 0,43% | 8,00 |
| 26.02.2026 | 277,00 | 281,65 | 273,15 | 281,45 | 0,81% | - |
| 25.02.2026 | 282,55 | 285,55 | 275,55 | 279,20 | -0,73% | - |
| 24.02.2026 | 279,30 | 282,35 | 276,05 | 281,25 | 0,30% | - |
| 23.02.2026 | 282,65 | 291,35 | 278,90 | 280,40 | -2,57% | - |
| 20.02.2026 | 289,20 | 294,05 | 285,25 | 287,80 | 0,12% | - |
| 19.02.2026 | 282,45 | 287,95 | 278,15 | 287,45 | 1,68% | 15,00 |
| 18.02.2026 | 280,60 | 284,20 | 274,45 | 282,70 | -0,14% | - |
| 17.02.2026 | 265,70 | 283,10 | 264,80 | 283,10 | 6,57% | - |
| 16.02.2026 | 264,90 | 266,65 | 264,90 | 265,65 | 1,22% | 11,00 |
| 13.02.2026 | 264,60 | 267,50 | 253,80 | 262,45 | 0,50% | - |
| 12.02.2026 | 271,65 | 274,75 | 251,30 | 261,15 | -2,45% | 39,00 |
| 11.02.2026 | 270,80 | 275,40 | 267,45 | 267,70 | -1,25% | - |
| 10.02.2026 | 270,70 | 273,80 | 267,10 | 271,10 | 0,91% | - |
| 09.02.2026 | 277,55 | 281,55 | 268,60 | 268,65 | -3,17% | 43,00 |
| 06.02.2026 | 281,20 | 287,30 | 276,75 | 277,45 | -1,02% | - |
| 05.02.2026 | 298,20 | 303,45 | 278,00 | 280,30 | -6,05% | - |
| 04.02.2026 | 297,85 | 302,05 | 293,85 | 298,35 | 0,93% | - |
| 03.02.2026 | 284,90 | 297,95 | 284,90 | 295,60 | 2,51% | - |
| 02.02.2026 | 285,25 | 289,90 | 282,20 | 288,35 | 0,77% | 6,00 |
| 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% | - |