252,650€
-4,04%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |