134,150€
-1,72%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 136,40 | 136,40 | 134,13 | 134,13 | -1,74% | - |
| 18.04.2024 | 135,88 | 137,60 | 135,65 | 136,50 | 0,22% | 1,00 |
| 17.04.2024 | 138,18 | 139,18 | 136,13 | 136,20 | -1,34% | - |
| 16.04.2024 | 137,25 | 139,88 | 137,23 | 138,05 | -0,70% | - |
| 15.04.2024 | 138,27 | 142,83 | 138,27 | 139,02 | -0,36% | - |
| 12.04.2024 | 141,80 | 144,30 | 139,38 | 139,52 | -1,55% | 7,00 |
| 11.04.2024 | 141,02 | 142,85 | 139,90 | 141,73 | -0,16% | - |
| 10.04.2024 | 143,60 | 144,40 | 141,05 | 141,95 | -1,18% | 6,00 |
| 09.04.2024 | 143,75 | 146,65 | 142,90 | 143,65 | -0,12% | - |
| 08.04.2024 | 141,77 | 152,77 | 141,55 | 143,83 | 1,46% | - |
| 05.04.2024 | 139,83 | 142,08 | 138,63 | 141,75 | 1,36% | - |
| 04.04.2024 | 139,05 | 142,08 | 139,02 | 139,85 | 0,45% | 5,00 |
| 03.04.2024 | 139,33 | 140,27 | 138,18 | 139,23 | -0,71% | - |
| 02.04.2024 | 138,60 | 143,13 | 138,60 | 140,23 | 1,10% | - |
| 28.03.2024 | 143,60 | 144,50 | 138,30 | 138,70 | -2,80% | - |
| 27.03.2024 | 140,30 | 143,30 | 139,00 | 142,70 | 1,64% | - |
| 26.03.2024 | 140,30 | 141,60 | 139,10 | 140,40 | 0,07% | - |
| 25.03.2024 | 134,90 | 140,80 | 134,40 | 140,30 | 3,39% | - |
| 22.03.2024 | 135,30 | 136,80 | 132,90 | 135,70 | 0,44% | - |
| 21.03.2024 | 135,10 | 138,20 | 133,80 | 135,10 | -0,30% | - |
| 20.03.2024 | 136,30 | 137,10 | 134,00 | 135,50 | -0,66% | - |
| 19.03.2024 | 135,60 | 137,80 | 135,00 | 136,40 | 1,04% | - |
| 18.03.2024 | 137,10 | 138,60 | 135,00 | 135,00 | -1,53% | - |
| 15.03.2024 | 135,10 | 138,00 | 133,70 | 137,10 | 0,59% | 15,00 |
| 14.03.2024 | 135,60 | 137,60 | 133,60 | 136,30 | -0,22% | - |
| 13.03.2024 | 134,10 | 138,50 | 134,00 | 136,60 | 1,71% | 9,00 |
| 12.03.2024 | 137,10 | 137,40 | 132,10 | 134,30 | -1,76% | 50,00 |
| 11.03.2024 | 136,90 | 139,40 | 135,90 | 136,70 | -0,29% | 66,00 |
| 08.03.2024 | 137,90 | 139,40 | 136,50 | 137,10 | 0,29% | - |
| 07.03.2024 | 137,30 | 139,20 | 136,30 | 136,70 | -0,29% | - |
| 06.03.2024 | 137,90 | 139,30 | 135,70 | 137,10 | -0,58% | 31,00 |
| 05.03.2024 | 138,20 | 139,20 | 135,80 | 137,90 | -0,36% | 91,00 |
| 04.03.2024 | 140,60 | 145,70 | 138,10 | 138,40 | -1,77% | - |
| 01.03.2024 | 140,80 | 143,80 | 139,00 | 140,90 | 0,79% | - |
| 29.02.2024 | 143,20 | 144,90 | 138,00 | 139,80 | -2,37% | 5,00 |
| 28.02.2024 | 146,60 | 147,80 | 142,00 | 143,20 | -2,32% | - |
| 27.02.2024 | 146,20 | 148,70 | 145,30 | 146,60 | 0,14% | - |
| 26.02.2024 | 145,80 | 146,40 | 142,10 | 146,40 | 0,76% | 95,00 |
| 23.02.2024 | 150,60 | 151,60 | 144,00 | 145,30 | -3,26% | - |
| 22.02.2024 | 143,00 | 151,60 | 142,10 | 150,20 | 5,03% | 85,00 |
| 21.02.2024 | 138,50 | 143,60 | 137,60 | 143,00 | 3,32% | 2,00 |
| 20.02.2024 | 138,90 | 141,30 | 134,80 | 138,40 | -0,36% | 4,00 |
| 19.02.2024 | 136,50 | 141,90 | 136,30 | 138,90 | 1,83% | 40,00 |
| 16.02.2024 | 136,90 | 140,10 | 136,40 | 136,40 | -0,66% | 53,00 |
| 15.02.2024 | 153,00 | 157,10 | 133,30 | 137,30 | -10,26% | - |
| 14.02.2024 | 151,20 | 153,50 | 150,70 | 153,00 | 1,19% | - |
| 13.02.2024 | 156,90 | 157,30 | 150,20 | 151,20 | -3,57% | - |
| 12.02.2024 | 158,10 | 159,40 | 154,90 | 156,80 | -0,51% | - |
| 09.02.2024 | 157,40 | 159,30 | 156,30 | 157,60 | 0,25% | 6,00 |
| 08.02.2024 | 156,50 | 158,00 | 154,00 | 157,20 | 0,51% | - |
| 07.02.2024 | 160,10 | 160,40 | 155,70 | 156,40 | -2,25% | - |
| 06.02.2024 | 159,10 | 161,40 | 158,10 | 160,00 | 0,69% | - |
| 05.02.2024 | 160,50 | 161,60 | 156,80 | 158,90 | -0,87% | - |
| 02.02.2024 | 160,90 | 162,00 | 157,00 | 160,30 | -0,37% | - |
| 01.02.2024 | 159,90 | 162,80 | 159,60 | 160,90 | 0,63% | - |
| 31.01.2024 | 166,50 | 166,90 | 159,60 | 159,90 | -3,67% | - |
| 30.01.2024 | 167,10 | 167,70 | 164,90 | 166,00 | -0,66% | - |
| 29.01.2024 | 165,70 | 167,60 | 163,10 | 167,10 | 0,97% | - |
| 26.01.2024 | 168,50 | 169,90 | 165,40 | 165,50 | -2,65% | 25,00 |
| 25.01.2024 | 170,20 | 173,60 | 169,00 | 170,00 | -0,23% | - |
| 24.01.2024 | 174,80 | 175,30 | 170,10 | 170,40 | -2,63% | - |
| 23.01.2024 | 169,00 | 175,40 | 166,90 | 175,00 | 3,55% | - |
| 22.01.2024 | 168,80 | 174,20 | 167,80 | 169,00 | 0,06% | - |
| 19.01.2024 | 170,90 | 172,80 | 167,90 | 168,90 | -1,17% | 8,00 |
| 18.01.2024 | 173,30 | 173,60 | 169,10 | 170,90 | -1,44% | - |
| 17.01.2024 | 172,40 | 173,90 | 167,90 | 173,40 | 0,70% | - |
| 16.01.2024 | 178,40 | 179,50 | 171,40 | 172,20 | -3,48% | - |
| 15.01.2024 | 176,00 | 186,50 | 176,00 | 178,40 | 1,02% | - |
| 12.01.2024 | 177,80 | 179,10 | 176,00 | 176,60 | -0,67% | 3,00 |
| 11.01.2024 | 179,20 | 179,70 | 175,90 | 177,80 | -0,61% | - |
| 10.01.2024 | 181,30 | 182,60 | 173,90 | 178,90 | -1,32% | - |
| 09.01.2024 | 180,40 | 182,20 | 178,80 | 181,30 | 1,23% | - |
| 08.01.2024 | 172,80 | 179,80 | 169,30 | 179,10 | 3,35% | - |
| 05.01.2024 | 176,00 | 176,30 | 171,80 | 173,30 | -1,42% | 3,00 |
| 04.01.2024 | 174,60 | 176,50 | 172,10 | 175,80 | 0,69% | - |
| 03.01.2024 | 178,20 | 180,20 | 174,40 | 174,60 | -2,02% | 3,00 |
| 02.01.2024 | 176,40 | 179,10 | 172,90 | 178,20 | 1,02% | - |
| 29.12.2023 | 177,00 | 177,30 | 176,40 | 176,40 | -0,28% | - |
| 28.12.2023 | 177,00 | 178,40 | 176,00 | 176,90 | 0,06% | - |
| 27.12.2023 | 172,60 | 177,10 | 172,40 | 176,80 | 1,96% | 6,00 |
| 22.12.2023 | 164,50 | 174,10 | 163,60 | 173,40 | 5,41% | - |
| 21.12.2023 | 164,50 | 166,40 | 162,70 | 164,50 | 0,49% | 6,00 |
| 20.12.2023 | 171,40 | 171,60 | 163,60 | 163,70 | -4,88% | 2,00 |
| 19.12.2023 | 170,50 | 174,20 | 169,70 | 172,10 | 0,94% | - |
| 18.12.2023 | 170,30 | 173,20 | 169,70 | 170,50 | 0,18% | - |
| 15.12.2023 | 169,70 | 173,70 | 167,60 | 170,20 | 0,24% | 3,00 |
| 14.12.2023 | 166,00 | 173,50 | 165,40 | 169,80 | 2,23% | - |
| 13.12.2023 | 161,10 | 166,20 | 160,10 | 166,10 | 3,10% | - |
| 12.12.2023 | 158,80 | 162,30 | 157,50 | 161,10 | 1,38% | - |
| 11.12.2023 | 158,50 | 160,80 | 155,80 | 158,90 | 0,51% | - |
| 08.12.2023 | 164,30 | 165,10 | 158,00 | 158,10 | -3,66% | - |
| 07.12.2023 | 162,60 | 165,00 | 161,90 | 164,10 | 0,86% | - |
| 06.12.2023 | 157,80 | 163,60 | 156,60 | 162,70 | 3,17% | 150,00 |
| 05.12.2023 | 159,50 | 160,40 | 157,10 | 157,70 | -1,13% | - |
| 04.12.2023 | 157,00 | 160,00 | 156,70 | 159,50 | 1,40% | - |
| 01.12.2023 | 154,20 | 157,60 | 153,10 | 157,30 | 1,75% | 50,00 |
| 30.11.2023 | 149,60 | 155,40 | 149,40 | 154,60 | 3,34% | - |
| 29.11.2023 | 146,80 | 149,60 | 146,20 | 149,60 | 1,91% | - |
| 28.11.2023 | 145,40 | 147,70 | 142,60 | 146,80 | 0,96% | - |
| 27.11.2023 | 148,80 | 150,10 | 145,20 | 145,40 | -2,28% | - |