222,250€
-1,22%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 223,65 | 224,50 | 217,50 | 218,50 | -2,89% | - |
| 08.09.2026 | 227,35 | 233,90 | 216,05 | 225,00 | -1,06% | 54,00 |
| 07.09.2026 | 229,15 | 229,15 | 227,05 | 227,40 | -0,15% | 4,00 |
| 04.09.2026 | 227,50 | 229,45 | 223,10 | 227,75 | 0,73% | - |
| 03.09.2026 | 229,65 | 233,00 | 225,25 | 226,10 | -2,12% | 10,00 |
| 02.09.2026 | 213,95 | 233,00 | 211,55 | 231,00 | 9,07% | 2,00 |
| 01.09.2026 | 207,45 | 213,85 | 205,35 | 211,80 | 2,24% | 25,00 |
| 31.08.2026 | 204,15 | 209,45 | 201,55 | 207,15 | 1,67% | 85,00 |
| 28.08.2026 | 203,00 | 206,05 | 188,73 | 203,75 | 0,20% | 11,00 |
| 27.08.2026 | 205,10 | 205,40 | 197,90 | 203,35 | -0,97% | 50,00 |
| 26.08.2026 | 205,60 | 208,35 | 203,25 | 205,35 | 0,59% | 1,00 |
| 25.08.2026 | 202,30 | 206,20 | 201,85 | 204,15 | 0,22% | - |
| 24.08.2026 | 202,30 | 204,00 | 196,20 | 203,70 | 0,64% | 1,00 |
| 21.08.2026 | 196,35 | 204,50 | 195,58 | 202,40 | 2,88% | 10,00 |
| 20.08.2026 | 209,80 | 209,80 | 196,18 | 196,73 | -5,51% | - |
| 19.08.2026 | 199,15 | 208,95 | 197,23 | 208,20 | 4,82% | - |
| 18.08.2026 | 196,45 | 199,02 | 191,93 | 198,63 | 2,50% | - |
| 17.08.2026 | 197,60 | 197,90 | 191,98 | 193,77 | -1,84% | 244,00 |
| 14.08.2026 | 197,00 | 197,73 | 190,63 | 197,40 | 0,55% | 6,00 |
| 13.08.2026 | 194,33 | 197,25 | 193,30 | 196,33 | 1,67% | 10,00 |
| 12.08.2026 | 190,73 | 194,83 | 189,98 | 193,10 | 0,88% | 15,00 |
| 11.08.2026 | 187,98 | 193,30 | 186,70 | 191,43 | 2,30% | 7,00 |
| 10.08.2026 | 189,65 | 193,18 | 186,85 | 187,13 | -1,20% | - |
| 07.08.2026 | 188,15 | 191,73 | 182,43 | 189,40 | 1,05% | 235,00 |
| 06.08.2026 | 198,83 | 202,50 | 185,20 | 187,43 | -5,50% | 239,00 |
| 05.08.2026 | 190,65 | 198,65 | 189,85 | 198,33 | 4,84% | 10,00 |
| 04.08.2026 | 192,33 | 193,25 | 186,68 | 189,18 | -1,10% | 50,00 |
| 03.08.2026 | 179,00 | 191,35 | 178,38 | 191,27 | 7,81% | 316,00 |
| 31.07.2026 | 177,27 | 181,58 | 173,80 | 177,43 | -0,69% | - |
| 30.07.2026 | 248,55 | 260,05 | 171,58 | 178,65 | -28,70% | 504,00 |
| 29.07.2026 | 252,95 | 254,95 | 249,05 | 250,55 | -1,01% | 2,00 |
| 28.07.2026 | 246,00 | 255,00 | 246,00 | 253,10 | 3,05% | - |
| 27.07.2026 | 241,65 | 250,25 | 238,50 | 245,60 | 3,08% | - |
| 24.07.2026 | 234,55 | 242,30 | 233,75 | 238,25 | 1,34% | - |
| 23.07.2026 | 233,95 | 236,05 | 230,70 | 235,10 | 0,97% | - |
| 22.07.2026 | 238,90 | 238,95 | 231,65 | 232,85 | -2,47% | - |
| 21.07.2026 | 239,55 | 243,75 | 236,90 | 238,75 | -0,56% | - |
| 20.07.2026 | 234,45 | 240,65 | 233,25 | 240,10 | 2,37% | 2,00 |
| 17.07.2026 | 245,60 | 248,40 | 234,50 | 234,55 | -4,64% | - |
| 16.07.2026 | 243,75 | 250,35 | 239,15 | 245,95 | 1,46% | 1,00 |
| 15.07.2026 | 248,50 | 249,10 | 240,65 | 242,40 | -1,82% | - |
| 14.07.2026 | 253,15 | 253,15 | 244,20 | 246,90 | -2,68% | - |
| 13.07.2026 | 261,70 | 263,40 | 245,10 | 253,70 | -3,43% | - |
| 10.07.2026 | 273,75 | 281,10 | 257,45 | 262,70 | -4,26% | 10,00 |
| 09.07.2026 | 283,10 | 341,60 | 272,35 | 274,40 | -3,36% | 105,00 |
| 08.07.2026 | 281,80 | 284,10 | 277,85 | 283,95 | 1,14% | 10,00 |
| 07.07.2026 | 273,60 | 281,70 | 273,60 | 280,75 | 2,88% | - |
| 06.07.2026 | 275,25 | 278,30 | 269,30 | 272,90 | 0,00% | 9,00 |
| 03.07.2026 | 273,55 | 273,80 | 272,50 | 272,90 | -0,05% | - |
| 02.07.2026 | 265,15 | 277,05 | 262,80 | 273,05 | 2,55% | - |
| 01.07.2026 | 265,25 | 271,55 | 263,70 | 266,25 | 1,89% | 1,00 |
| 30.06.2026 | 256,95 | 265,35 | 256,10 | 261,30 | 2,01% | - |
| 29.06.2026 | 255,95 | 261,35 | 254,55 | 256,15 | -0,18% | 12,00 |
| 26.06.2026 | 257,95 | 265,00 | 256,00 | 256,60 | -0,54% | 16,00 |
| 25.06.2026 | 257,15 | 260,75 | 255,75 | 258,00 | -1,23% | 10,00 |
| 24.06.2026 | 253,15 | 267,25 | 253,15 | 261,20 | 3,10% | - |
| 23.06.2026 | 250,75 | 256,20 | 248,60 | 253,35 | 2,05% | - |
| 22.06.2026 | 241,85 | 249,55 | 241,10 | 248,25 | 2,56% | - |
| 19.06.2026 | 242,05 | 242,85 | 241,75 | 242,05 | 0,21% | - |
| 18.06.2026 | 245,75 | 247,50 | 238,10 | 241,55 | -0,41% | - |
| 17.06.2026 | 243,95 | 248,20 | 240,85 | 242,55 | -0,08% | - |
| 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% | - |