27,660$
4,14%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 26,83 | 27,69 | 26,76 | 27,66 | 4,14% | 1.075.656,00 |
| 12.09.2024 | 26,60 | 26,81 | 26,01 | 26,56 | -0,04% | 1.335.816,00 |
| 11.09.2024 | 26,79 | 26,83 | 26,37 | 26,57 | -1,56% | 1.488.688,00 |
| 10.09.2024 | 26,82 | 27,03 | 25,65 | 26,99 | 0,71% | 1.966.592,00 |
| 09.09.2024 | 26,70 | 27,01 | 26,26 | 26,80 | -0,26% | 1.199.881,00 |
| 06.09.2024 | 26,87 | 27,36 | 26,73 | 26,87 | -0,04% | 1.594.255,00 |
| 05.09.2024 | 28,26 | 28,26 | 26,75 | 26,88 | -4,88% | 1.409.411,00 |
| 04.09.2024 | 28,15 | 28,45 | 28,03 | 28,26 | 0,46% | 941.232,00 |
| 03.09.2024 | 27,85 | 28,54 | 27,85 | 28,13 | -1,12% | 1.029.613,00 |
| 30.08.2024 | 28,53 | 28,66 | 28,32 | 28,45 | 0,35% | 1.069.429,00 |
| 29.08.2024 | 28,27 | 28,62 | 28,08 | 28,35 | 1,00% | 1.482.768,00 |
| 28.08.2024 | 28,05 | 28,37 | 28,04 | 28,07 | -0,43% | 949.714,00 |
| 27.08.2024 | 28,54 | 28,69 | 28,11 | 28,19 | -1,16% | 823.944,00 |
| 26.08.2024 | 28,12 | 28,67 | 27,79 | 28,52 | 2,04% | 688.704,00 |
| 23.08.2024 | 27,97 | 28,31 | 27,73 | 27,95 | -0,18% | 1.300.140,00 |
| 22.08.2024 | 28,27 | 28,27 | 27,94 | 28,00 | -0,92% | 880.399,00 |
| 21.08.2024 | 28,31 | 28,63 | 28,15 | 28,26 | 0,36% | 1.692.848,00 |
| 20.08.2024 | 28,15 | 28,28 | 27,97 | 28,16 | -0,25% | 855.829,00 |
| 19.08.2024 | 27,27 | 28,23 | 27,27 | 28,23 | 3,60% | 1.458.223,00 |
| 16.08.2024 | 26,95 | 27,43 | 26,85 | 27,25 | 1,04% | 1.458.841,00 |
| 15.08.2024 | 26,82 | 27,06 | 26,42 | 26,97 | 2,51% | 1.077.251,00 |
| 14.08.2024 | 26,40 | 26,62 | 26,13 | 26,31 | -0,45% | 1.042.443,00 |
| 13.08.2024 | 26,01 | 26,47 | 25,90 | 26,43 | 1,89% | 1.341.932,00 |
| 12.08.2024 | 26,17 | 26,31 | 25,78 | 25,94 | -0,50% | 1.293.966,00 |
| 09.08.2024 | 26,56 | 26,58 | 25,99 | 26,07 | -2,54% | 1.479.498,00 |
| 08.08.2024 | 26,60 | 27,07 | 26,45 | 26,75 | 1,13% | 1.694.998,00 |
| 07.08.2024 | 27,75 | 27,85 | 26,31 | 26,45 | -3,82% | 1.343.449,00 |
| 06.08.2024 | 27,88 | 28,04 | 27,48 | 27,50 | -1,26% | 1.024.567,00 |
| 05.08.2024 | 27,32 | 28,23 | 26,34 | 27,85 | 0,40% | 3.388.730,00 |
| 02.08.2024 | 26,36 | 27,75 | 26,20 | 27,74 | 3,28% | 1.788.491,00 |
| 01.08.2024 | 27,15 | 27,53 | 26,73 | 26,86 | -1,58% | 2.267.092,00 |
| 31.07.2024 | 27,60 | 27,94 | 27,19 | 27,29 | -1,23% | 1.589.965,00 |
| 30.07.2024 | 27,85 | 27,96 | 27,26 | 27,63 | -1,04% | 1.292.551,00 |
| 29.07.2024 | 27,63 | 28,24 | 27,63 | 27,92 | 0,22% | 1.474.861,00 |
| 26.07.2024 | 28,22 | 28,95 | 27,66 | 27,86 | -0,61% | 1.834.354,00 |
| 25.07.2024 | 26,68 | 28,18 | 26,68 | 28,03 | 5,85% | 2.545.083,00 |
| 24.07.2024 | 26,90 | 27,44 | 25,63 | 26,48 | 5,92% | 5.085.054,00 |
| 23.07.2024 | 24,71 | 25,41 | 24,62 | 25,00 | 0,81% | 2.581.651,00 |
| 22.07.2024 | 24,82 | 25,11 | 24,48 | 24,80 | -0,12% | 2.502.502,00 |
| 19.07.2024 | 24,66 | 24,97 | 24,62 | 24,83 | 0,73% | 1.552.180,00 |
| 18.07.2024 | 24,59 | 25,49 | 24,59 | 24,65 | 0,16% | 2.123.844,00 |
| 17.07.2024 | 24,42 | 24,93 | 24,40 | 24,61 | 0,04% | 1.142.244,00 |
| 16.07.2024 | 23,67 | 24,63 | 23,62 | 24,60 | 5,22% | 3.038.729,00 |
| 15.07.2024 | 23,60 | 23,74 | 23,12 | 23,38 | -0,81% | 1.444.052,00 |
| 12.07.2024 | 23,66 | 24,00 | 23,28 | 23,57 | 1,07% | 1.402.383,00 |
| 11.07.2024 | 23,50 | 23,87 | 22,97 | 23,32 | 1,35% | 1.532.930,00 |
| 10.07.2024 | 24,05 | 24,06 | 22,90 | 23,01 | -4,28% | 2.851.866,00 |
| 09.07.2024 | 24,30 | 24,48 | 23,63 | 24,04 | -1,35% | 1.751.765,00 |
| 08.07.2024 | 24,41 | 24,71 | 24,24 | 24,37 | 0,33% | 1.245.159,00 |
| 05.07.2024 | 24,26 | 24,45 | 24,14 | 24,29 | 0,25% | 786.788,00 |
| 03.07.2024 | 24,37 | 24,54 | 24,12 | 24,23 | 0,17% | 508.358,00 |
| 02.07.2024 | 24,40 | 24,46 | 24,11 | 24,19 | -0,82% | 1.225.182,00 |
| 01.07.2024 | 24,06 | 24,66 | 24,06 | 24,39 | 1,20% | 1.168.316,00 |
| 28.06.2024 | 24,51 | 24,54 | 23,92 | 24,10 | -0,78% | 1.653.773,00 |
| 27.06.2024 | 24,68 | 24,78 | 24,24 | 24,29 | -1,14% | 1.035.515,00 |
| 26.06.2024 | 24,16 | 24,68 | 24,07 | 24,57 | 1,61% | 1.228.384,00 |
| 25.06.2024 | 24,54 | 24,63 | 24,00 | 24,18 | -1,83% | 1.399.094,00 |
| 24.06.2024 | 24,94 | 25,30 | 24,60 | 24,63 | -1,16% | 1.557.017,00 |
| 21.06.2024 | 25,22 | 25,46 | 24,85 | 24,92 | -0,52% | 3.729.925,00 |
| 20.06.2024 | 24,28 | 25,18 | 24,28 | 25,05 | 2,58% | 1.809.021,00 |
| 18.06.2024 | 25,16 | 25,40 | 24,40 | 24,42 | -2,36% | 1.400.223,00 |
| 17.06.2024 | 24,60 | 25,05 | 24,32 | 25,01 | 2,08% | 1.805.206,00 |
| 14.06.2024 | 24,54 | 24,81 | 24,27 | 24,50 | -1,27% | 1.515.828,00 |
| 13.06.2024 | 24,81 | 25,01 | 24,41 | 24,82 | -0,10% | 1.326.459,00 |
| 12.06.2024 | 25,27 | 25,47 | 24,74 | 24,84 | 0,20% | 2.907.812,00 |
| 11.06.2024 | 24,01 | 25,00 | 23,83 | 24,79 | 2,48% | 1.733.164,00 |
| 10.06.2024 | 23,60 | 24,26 | 23,37 | 24,19 | 1,17% | 1.431.327,00 |
| 07.06.2024 | 24,16 | 24,25 | 23,84 | 23,91 | -1,03% | 1.300.088,00 |
| 06.06.2024 | 24,18 | 24,32 | 23,96 | 24,16 | -0,12% | 2.034.185,00 |
| 05.06.2024 | 23,80 | 24,27 | 23,63 | 24,19 | 2,28% | 1.631.481,00 |
| 04.06.2024 | 24,14 | 24,42 | 23,44 | 23,65 | -1,68% | 2.798.199,00 |
| 03.06.2024 | 23,66 | 24,17 | 23,44 | 24,06 | 2,80% | 1.996.294,00 |
| 31.05.2024 | 23,25 | 23,66 | 23,20 | 23,40 | 0,82% | 2.545.435,00 |
| 30.05.2024 | 23,31 | 23,64 | 23,18 | 23,21 | -0,34% | 1.384.349,00 |
| 29.05.2024 | 23,36 | 23,63 | 23,14 | 23,29 | -1,90% | 2.075.652,00 |
| 28.05.2024 | 24,19 | 24,32 | 23,73 | 23,74 | -1,17% | 1.254.409,00 |
| 24.05.2024 | 23,98 | 24,25 | 23,96 | 24,02 | 0,08% | 1.868.835,00 |
| 23.05.2024 | 24,29 | 24,29 | 23,86 | 24,00 | -0,87% | 1.534.751,00 |
| 22.05.2024 | 24,41 | 24,84 | 24,13 | 24,21 | -0,53% | 1.600.069,00 |
| 21.05.2024 | 24,32 | 24,57 | 24,11 | 24,34 | -0,16% | 1.174.385,00 |
| 20.05.2024 | 24,22 | 24,51 | 24,12 | 24,38 | 0,95% | 1.598.944,00 |
| 17.05.2024 | 24,54 | 24,59 | 24,11 | 24,15 | -1,27% | 1.443.943,00 |
| 16.05.2024 | 24,18 | 24,52 | 24,04 | 24,46 | 1,33% | 1.530.790,00 |
| 15.05.2024 | 24,82 | 25,16 | 23,98 | 24,14 | -1,43% | 2.316.019,00 |
| 14.05.2024 | 24,96 | 25,29 | 24,24 | 24,49 | -0,89% | 1.261.892,00 |
| 13.05.2024 | 24,28 | 24,75 | 24,28 | 24,71 | 2,74% | 1.237.793,00 |
| 10.05.2024 | 24,35 | 24,46 | 24,04 | 24,05 | -0,91% | 1.001.414,00 |
| 09.05.2024 | 24,27 | 24,44 | 24,08 | 24,27 | 0,71% | 787.035,00 |
| 08.05.2024 | 24,45 | 24,46 | 23,88 | 24,10 | -2,03% | 1.096.607,00 |
| 07.05.2024 | 24,22 | 24,79 | 24,07 | 24,60 | 2,07% | 1.388.176,00 |
| 06.05.2024 | 24,18 | 24,43 | 23,80 | 24,10 | 0,21% | 1.581.365,00 |
| 03.05.2024 | 24,14 | 24,48 | 23,92 | 24,05 | 0,84% | 1.339.682,00 |
| 02.05.2024 | 23,87 | 23,99 | 23,39 | 23,85 | -0,71% | 1.614.714,00 |
| 01.05.2024 | 23,85 | 24,28 | 23,26 | 24,02 | -2,12% | 2.389.871,00 |
| 30.04.2024 | 24,83 | 24,98 | 24,40 | 24,54 | -1,37% | 1.699.569,00 |
| 29.04.2024 | 24,68 | 25,26 | 24,58 | 24,88 | 0,81% | 1.704.108,00 |
| 26.04.2024 | 24,55 | 24,80 | 24,30 | 24,68 | 0,98% | 1.015.687,00 |
| 25.04.2024 | 24,39 | 24,60 | 23,89 | 24,44 | -0,85% | 1.305.397,00 |
| 24.04.2024 | 24,26 | 24,81 | 24,16 | 24,65 | 1,61% | 1.682.172,00 |
| 23.04.2024 | 24,09 | 24,63 | 24,06 | 24,26 | 0,83% | 1.079.957,00 |