32,900$
3,85%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,89 | 32,95 | 31,41 | 32,90 | 3,85% | 1.988.850,00 |
| 06.11.2025 | 31,03 | 32,49 | 30,66 | 31,68 | 1,93% | 2.123.748,00 |
| 05.11.2025 | 32,01 | 36,32 | 31,00 | 31,08 | 2,27% | 6.985.090,00 |
| 04.11.2025 | 30,00 | 30,63 | 29,77 | 30,39 | 0,70% | 2.316.893,00 |
| 03.11.2025 | 30,34 | 30,69 | 29,70 | 30,18 | -1,66% | 2.449.310,00 |
| 31.10.2025 | 30,70 | 31,00 | 30,35 | 30,69 | -0,42% | 2.014.503,00 |
| 30.10.2025 | 31,29 | 32,13 | 30,73 | 30,82 | -2,00% | 2.264.833,00 |
| 29.10.2025 | 31,00 | 31,90 | 30,66 | 31,45 | 1,45% | 2.340.485,00 |
| 28.10.2025 | 30,25 | 31,48 | 28,41 | 31,00 | 4,31% | 4.955.994,00 |
| 27.10.2025 | 30,05 | 30,40 | 29,45 | 29,72 | -0,27% | 2.925.382,00 |
| 24.10.2025 | 30,30 | 30,51 | 29,53 | 29,80 | -0,80% | 2.074.736,00 |
| 23.10.2025 | 31,22 | 31,22 | 29,93 | 30,04 | -3,38% | 4.315.721,00 |
| 22.10.2025 | 30,00 | 32,02 | 29,93 | 31,09 | -1,14% | 4.286.584,00 |
| 21.10.2025 | 30,98 | 31,91 | 30,78 | 31,45 | 1,52% | 1.633.340,00 |
| 20.10.2025 | 30,52 | 31,27 | 30,07 | 30,98 | 2,38% | 1.647.271,00 |
| 17.10.2025 | 30,68 | 31,18 | 30,00 | 30,26 | -1,79% | 2.042.254,00 |
| 16.10.2025 | 32,11 | 32,29 | 30,40 | 30,81 | -4,41% | 2.284.347,00 |
| 15.10.2025 | 31,51 | 32,40 | 31,42 | 32,23 | 1,03% | 1.315.633,00 |
| 14.10.2025 | 32,00 | 32,21 | 31,59 | 31,90 | -0,84% | 2.977.360,00 |
| 13.10.2025 | 31,39 | 32,31 | 31,25 | 32,17 | 3,09% | 1.691.417,00 |
| 10.10.2025 | 31,38 | 31,52 | 30,77 | 31,21 | -0,56% | 2.759.242,00 |
| 09.10.2025 | 31,63 | 32,02 | 31,29 | 31,38 | -0,41% | 1.562.400,00 |
| 08.10.2025 | 31,15 | 31,82 | 30,81 | 31,51 | 1,81% | 1.084.247,00 |
| 07.10.2025 | 31,09 | 31,10 | 30,70 | 30,95 | -0,13% | 1.053.438,00 |
| 06.10.2025 | 30,87 | 31,30 | 30,74 | 30,99 | -0,86% | 1.593.865,00 |
| 02.10.2025 | 30,53 | 31,32 | 30,50 | 31,26 | 1,99% | 1.592.937,00 |
| 01.10.2025 | 30,07 | 30,74 | 29,85 | 30,65 | 2,17% | 1.557.735,00 |
| 30.09.2025 | 28,95 | 30,17 | 28,95 | 30,00 | 3,31% | 2.298.820,00 |
| 29.09.2025 | 27,74 | 29,14 | 27,60 | 29,04 | 4,12% | 2.314.351,00 |
| 26.09.2025 | 28,20 | 28,55 | 27,57 | 27,89 | 2,80% | 2.338.777,00 |
| 25.09.2025 | 27,79 | 27,79 | 26,99 | 27,13 | -2,45% | 1.075.582,00 |
| 24.09.2025 | 27,74 | 28,25 | 27,56 | 27,81 | 0,22% | 1.119.726,00 |
| 23.09.2025 | 27,49 | 28,03 | 27,47 | 27,75 | 0,43% | 1.740.346,00 |
| 22.09.2025 | 27,87 | 28,16 | 27,52 | 27,63 | -0,58% | 1.999.550,00 |
| 19.09.2025 | 28,36 | 28,45 | 27,70 | 27,79 | -2,70% | 3.110.631,00 |
| 18.09.2025 | 28,18 | 28,64 | 28,00 | 28,56 | 2,48% | 1.368.705,00 |
| 17.09.2025 | 27,52 | 28,28 | 27,38 | 27,87 | 1,75% | 2.244.844,00 |
| 16.09.2025 | 26,50 | 27,45 | 26,50 | 27,39 | 3,28% | 2.140.648,00 |
| 15.09.2025 | 26,91 | 26,93 | 26,40 | 26,52 | -1,67% | 1.957.444,00 |
| 12.09.2025 | 27,44 | 27,68 | 26,93 | 26,97 | -2,67% | 2.480.731,00 |
| 11.09.2025 | 27,05 | 27,75 | 27,02 | 27,71 | 2,90% | 1.653.010,00 |
| 10.09.2025 | 27,91 | 28,00 | 26,70 | 26,93 | -3,30% | 2.650.444,00 |
| 09.09.2025 | 28,56 | 28,65 | 27,63 | 27,85 | -2,11% | 3.648.620,00 |
| 08.09.2025 | 28,30 | 28,57 | 25,17 | 28,45 | -4,98% | 5.511.318,00 |
| 05.09.2025 | 28,89 | 30,24 | 28,70 | 29,94 | 3,53% | 2.407.188,00 |
| 04.09.2025 | 29,88 | 29,89 | 28,77 | 28,92 | -3,60% | 1.920.380,00 |
| 03.09.2025 | 29,86 | 31,69 | 29,66 | 30,00 | 2,04% | 3.086.997,00 |
| 02.09.2025 | 29,11 | 29,75 | 29,09 | 29,40 | 1,48% | 1.355.622,00 |
| 29.08.2025 | 28,98 | 29,45 | 28,90 | 28,97 | 0,14% | 1.426.735,00 |
| 28.08.2025 | 29,13 | 29,24 | 28,77 | 28,93 | -1,09% | 1.137.750,00 |
| 27.08.2025 | 28,96 | 29,39 | 28,84 | 29,25 | 0,93% | 1.222.337,00 |
| 26.08.2025 | 28,95 | 29,25 | 28,64 | 28,98 | -0,07% | 1.199.858,00 |
| 25.08.2025 | 29,73 | 29,73 | 28,91 | 29,00 | -2,52% | 1.082.514,00 |
| 22.08.2025 | 29,26 | 29,96 | 29,14 | 29,75 | 2,37% | 1.370.303,00 |
| 21.08.2025 | 28,78 | 29,28 | 28,60 | 29,06 | 0,31% | 848.191,00 |
| 20.08.2025 | 28,98 | 29,10 | 28,73 | 28,97 | 0,42% | 810.323,00 |
| 19.08.2025 | 28,17 | 28,90 | 28,11 | 28,85 | 2,61% | 2.325.593,00 |
| 18.08.2025 | 28,94 | 29,05 | 28,10 | 28,12 | -3,22% | 1.643.987,00 |
| 15.08.2025 | 28,49 | 29,12 | 28,38 | 29,05 | 2,80% | 1.574.796,00 |
| 14.08.2025 | 28,28 | 28,61 | 28,17 | 28,26 | -1,29% | 1.005.200,00 |
| 13.08.2025 | 27,64 | 28,73 | 27,51 | 28,63 | 4,37% | 1.311.556,00 |
| 12.08.2025 | 26,70 | 27,50 | 26,60 | 27,43 | 3,35% | 1.018.139,00 |
| 11.08.2025 | 26,67 | 26,92 | 26,48 | 26,54 | -0,64% | 1.150.337,00 |
| 08.08.2025 | 26,62 | 26,87 | 26,48 | 26,71 | 0,41% | 1.335.241,00 |
| 07.08.2025 | 26,55 | 26,72 | 26,07 | 26,60 | 0,19% | 1.080.041,00 |
| 06.08.2025 | 26,41 | 26,65 | 26,10 | 26,55 | -0,19% | 1.117.323,00 |
| 05.08.2025 | 26,59 | 26,87 | 26,20 | 26,60 | -0,13% | 1.801.205,00 |
| 04.08.2025 | 26,58 | 26,79 | 26,15 | 26,64 | 0,32% | 1.281.295,00 |
| 01.08.2025 | 26,42 | 26,68 | 26,30 | 26,55 | 0,25% | 1.586.378,00 |
| 31.07.2025 | 27,49 | 27,63 | 26,35 | 26,49 | -5,17% | 2.197.057,00 |
| 30.07.2025 | 27,40 | 28,67 | 26,56 | 27,93 | 3,41% | 5.149.786,00 |
| 29.07.2025 | 27,50 | 27,52 | 25,72 | 27,01 | 3,29% | 3.282.522,00 |
| 28.07.2025 | 26,14 | 26,52 | 26,07 | 26,15 | 0,08% | 2.156.363,00 |
| 25.07.2025 | 26,55 | 26,63 | 26,05 | 26,13 | -1,51% | 1.633.306,00 |
| 24.07.2025 | 27,00 | 27,04 | 26,43 | 26,53 | -2,43% | 1.416.186,00 |
| 23.07.2025 | 27,25 | 27,29 | 26,68 | 27,19 | 0,59% | 1.918.055,00 |
| 22.07.2025 | 26,81 | 27,15 | 26,35 | 27,03 | 1,39% | 2.949.462,00 |
| 21.07.2025 | 28,98 | 28,98 | 26,05 | 26,66 | -8,76% | 6.030.791,00 |
| 18.07.2025 | 29,50 | 29,60 | 29,09 | 29,22 | -0,48% | 1.375.915,00 |
| 17.07.2025 | 29,10 | 29,74 | 29,10 | 29,36 | 0,55% | 1.146.228,00 |
| 16.07.2025 | 28,85 | 29,34 | 28,85 | 29,20 | 1,21% | 1.658.455,00 |
| 15.07.2025 | 29,94 | 30,06 | 28,69 | 28,85 | -2,83% | 1.386.092,00 |
| 14.07.2025 | 30,20 | 30,44 | 29,27 | 29,69 | -1,95% | 2.301.056,00 |
| 11.07.2025 | 30,14 | 30,46 | 29,97 | 30,28 | -0,59% | 1.446.361,00 |
| 10.07.2025 | 30,05 | 30,90 | 29,89 | 30,46 | 1,60% | 1.380.590,00 |
| 09.07.2025 | 29,66 | 30,03 | 29,55 | 29,98 | 2,04% | 1.904.715,00 |
| 08.07.2025 | 29,18 | 29,58 | 29,05 | 29,38 | 0,51% | 1.495.491,00 |
| 07.07.2025 | 28,78 | 29,53 | 28,67 | 29,23 | 1,32% | 2.148.814,00 |
| 03.07.2025 | 29,08 | 29,23 | 28,68 | 28,85 | -0,52% | 1.122.189,00 |
| 02.07.2025 | 28,89 | 29,18 | 28,66 | 29,00 | 0,07% | 2.112.390,00 |
| 01.07.2025 | 28,54 | 30,00 | 28,49 | 28,98 | 1,30% | 1.889.578,00 |
| 30.06.2025 | 28,83 | 28,99 | 28,50 | 28,61 | -0,64% | 1.384.379,00 |
| 27.06.2025 | 28,88 | 29,13 | 28,52 | 28,80 | -0,12% | 2.048.052,00 |
| 26.06.2025 | 29,05 | 29,33 | 28,66 | 28,83 | -0,24% | 1.799.974,00 |
| 25.06.2025 | 29,26 | 29,37 | 28,86 | 28,90 | -1,53% | 1.211.354,00 |
| 24.06.2025 | 29,53 | 29,53 | 28,76 | 29,35 | 0,31% | 1.761.197,00 |
| 23.06.2025 | 29,24 | 29,36 | 28,76 | 29,26 | 0,58% | 1.484.649,00 |
| 20.06.2025 | 29,33 | 29,68 | 28,92 | 29,09 | -0,82% | 3.618.373,00 |
| 18.06.2025 | 29,77 | 29,81 | 29,22 | 29,33 | -1,48% | 1.743.457,00 |
| 17.06.2025 | 30,24 | 30,52 | 29,63 | 29,77 | 1,19% | 2.491.651,00 |