31,710$
2,31%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,46 | 31,82 | 31,25 | 31,71 | 2,31% | 1.119.898,00 |
| 05.06.2025 | 31,48 | 31,48 | 30,92 | 31,00 | -1,73% | 1.033.911,00 |
| 04.06.2025 | 31,22 | 31,70 | 31,08 | 31,54 | 0,86% | 954.960,00 |
| 03.06.2025 | 31,32 | 31,65 | 31,03 | 31,27 | -0,06% | 1.107.462,00 |
| 02.06.2025 | 30,61 | 31,31 | 30,25 | 31,29 | 2,22% | 1.369.535,00 |
| 30.05.2025 | 30,25 | 30,92 | 29,70 | 30,61 | 1,19% | 1.706.817,00 |
| 29.05.2025 | 30,04 | 30,57 | 29,76 | 30,25 | 1,17% | 1.372.133,00 |
| 28.05.2025 | 30,32 | 30,44 | 29,88 | 29,90 | 0,00% | 2.459.212,00 |
| 27.05.2025 | 29,67 | 30,06 | 29,31 | 29,90 | 1,87% | 2.725.817,00 |
| 23.05.2025 | 29,64 | 29,96 | 29,20 | 29,35 | -2,33% | 2.005.528,00 |
| 22.05.2025 | 30,32 | 30,57 | 30,04 | 30,05 | -1,57% | 694.655,00 |
| 21.05.2025 | 31,31 | 31,76 | 30,50 | 30,53 | -3,60% | 1.007.635,00 |
| 20.05.2025 | 31,45 | 31,75 | 31,26 | 31,67 | 0,70% | 758.534,00 |
| 19.05.2025 | 31,23 | 31,55 | 31,18 | 31,45 | 0,10% | 620.809,00 |
| 16.05.2025 | 31,12 | 31,48 | 30,76 | 31,42 | 0,67% | 992.676,00 |
| 15.05.2025 | 30,81 | 31,21 | 30,52 | 31,21 | 1,93% | 725.791,00 |
| 14.05.2025 | 30,75 | 31,04 | 30,38 | 30,62 | -0,71% | 1.097.490,00 |
| 13.05.2025 | 31,27 | 31,38 | 30,71 | 30,84 | -1,38% | 1.066.305,00 |
| 12.05.2025 | 30,82 | 31,56 | 30,71 | 31,27 | 3,78% | 1.273.011,00 |
| 09.05.2025 | 30,42 | 30,92 | 30,06 | 30,13 | -0,82% | 1.343.370,00 |
| 08.05.2025 | 30,16 | 30,85 | 29,78 | 30,38 | 0,00% | 2.027.099,00 |
| 07.05.2025 | 30,57 | 30,96 | 30,18 | 30,38 | 0,07% | 1.463.991,00 |
| 06.05.2025 | 31,02 | 31,27 | 30,18 | 30,36 | -3,31% | 1.453.224,00 |
| 05.05.2025 | 31,72 | 31,83 | 30,91 | 31,40 | -1,20% | 1.452.990,00 |
| 02.05.2025 | 31,02 | 31,99 | 30,70 | 31,78 | 3,92% | 3.455.742,00 |
| 01.05.2025 | 28,73 | 31,32 | 28,54 | 30,58 | 6,44% | 2.891.107,00 |
| 30.04.2025 | 28,97 | 28,97 | 28,31 | 28,73 | -0,14% | 2.216.791,00 |
| 29.04.2025 | 27,76 | 28,88 | 27,76 | 28,77 | 3,08% | 1.866.865,00 |
| 28.04.2025 | 27,93 | 28,28 | 27,61 | 27,91 | 0,25% | 1.461.510,00 |
| 25.04.2025 | 27,53 | 27,88 | 27,32 | 27,84 | 0,61% | 1.205.754,00 |
| 24.04.2025 | 27,24 | 27,95 | 27,01 | 27,67 | 1,92% | 1.838.033,00 |
| 23.04.2025 | 27,69 | 27,85 | 26,86 | 27,15 | 0,15% | 1.731.250,00 |
| 22.04.2025 | 27,33 | 27,60 | 26,81 | 27,11 | 0,41% | 1.826.735,00 |
| 21.04.2025 | 26,99 | 27,80 | 26,70 | 27,00 | 0,00% | 1.855.145,00 |
| 17.04.2025 | 27,05 | 27,52 | 26,98 | 27,00 | -0,74% | 1.699.443,00 |
| 16.04.2025 | 27,51 | 27,68 | 26,76 | 27,20 | -2,65% | 2.319.463,00 |
| 15.04.2025 | 27,47 | 28,03 | 27,43 | 27,94 | 1,45% | 2.073.201,00 |
| 14.04.2025 | 27,20 | 27,59 | 27,04 | 27,54 | 2,00% | 1.519.821,00 |
| 11.04.2025 | 26,67 | 27,22 | 26,30 | 27,00 | 1,54% | 1.741.333,00 |
| 10.04.2025 | 27,81 | 28,09 | 25,56 | 26,59 | -7,71% | 2.581.216,00 |
| 09.04.2025 | 27,62 | 29,18 | 26,46 | 28,81 | 2,20% | 3.935.995,00 |
| 08.04.2025 | 30,07 | 30,10 | 27,89 | 28,19 | -4,38% | 2.040.959,00 |
| 07.04.2025 | 29,17 | 30,43 | 28,37 | 29,48 | -1,86% | 2.074.315,00 |
| 04.04.2025 | 30,71 | 31,08 | 29,76 | 30,04 | -5,10% | 2.206.353,00 |
| 03.04.2025 | 32,12 | 32,63 | 31,46 | 31,66 | -3,05% | 1.436.647,00 |
| 02.04.2025 | 32,33 | 32,81 | 32,05 | 32,65 | 0,37% | 1.053.366,00 |
| 01.04.2025 | 33,00 | 33,48 | 32,24 | 32,53 | -1,50% | 1.433.066,00 |
| 31.03.2025 | 32,71 | 33,18 | 32,05 | 33,03 | -0,56% | 1.688.850,00 |
| 28.03.2025 | 33,66 | 33,99 | 33,06 | 33,21 | -0,95% | 922.403,00 |
| 27.03.2025 | 34,41 | 34,45 | 33,50 | 33,53 | -0,47% | 1.090.376,00 |
| 26.03.2025 | 33,71 | 33,82 | 33,22 | 33,69 | -0,56% | 1.451.134,00 |
| 25.03.2025 | 34,70 | 34,89 | 33,71 | 33,88 | -2,62% | 1.404.082,00 |
| 24.03.2025 | 34,83 | 35,41 | 34,71 | 34,79 | 0,55% | 1.303.459,00 |
| 21.03.2025 | 33,79 | 34,73 | 33,70 | 34,60 | 2,00% | 4.618.604,00 |
| 20.03.2025 | 34,03 | 34,47 | 33,71 | 33,92 | -1,22% | 1.255.675,00 |
| 19.03.2025 | 34,35 | 35,01 | 34,08 | 34,34 | -0,09% | 1.652.264,00 |
| 18.03.2025 | 34,01 | 34,67 | 33,69 | 34,37 | 0,00% | 954.086,00 |
| 17.03.2025 | 33,91 | 34,52 | 33,70 | 34,37 | 1,01% | 807.775,00 |
| 14.03.2025 | 33,52 | 34,48 | 33,26 | 34,03 | 1,20% | 1.733.085,00 |
| 13.03.2025 | 33,08 | 34,00 | 33,01 | 33,62 | 0,63% | 1.516.981,00 |
| 12.03.2025 | 34,28 | 34,52 | 33,32 | 33,41 | -2,42% | 1.348.893,00 |
| 11.03.2025 | 35,58 | 35,58 | 34,15 | 34,24 | -2,84% | 2.263.516,00 |
| 10.03.2025 | 33,95 | 35,37 | 33,95 | 35,24 | 2,59% | 1.824.475,00 |
| 07.03.2025 | 34,73 | 35,35 | 34,31 | 34,35 | -0,87% | 1.701.631,00 |
| 06.03.2025 | 35,12 | 35,30 | 34,58 | 34,65 | -1,79% | 1.415.076,00 |
| 05.03.2025 | 35,51 | 35,68 | 34,86 | 35,28 | -0,34% | 1.417.375,00 |
| 04.03.2025 | 34,68 | 35,59 | 33,69 | 35,40 | 3,78% | 2.384.371,00 |
| 03.03.2025 | 34,32 | 34,89 | 33,61 | 34,11 | -0,66% | 1.497.923,00 |
| 28.02.2025 | 34,00 | 34,40 | 33,73 | 34,34 | 0,87% | 1.754.491,00 |
| 27.02.2025 | 34,61 | 35,14 | 33,97 | 34,04 | -2,17% | 1.199.587,00 |
| 26.02.2025 | 34,65 | 35,24 | 34,45 | 34,80 | -0,30% | 1.142.258,00 |
| 25.02.2025 | 35,26 | 35,69 | 34,84 | 34,90 | -1,75% | 1.790.442,00 |
| 24.02.2025 | 35,21 | 35,59 | 34,92 | 35,52 | 0,57% | 1.701.145,00 |
| 21.02.2025 | 35,79 | 35,79 | 35,09 | 35,32 | -0,51% | 997.136,00 |
| 20.02.2025 | 35,69 | 35,93 | 35,09 | 35,50 | -0,95% | 1.275.913,00 |
| 19.02.2025 | 35,64 | 36,22 | 35,61 | 35,84 | -0,17% | 1.650.148,00 |
| 18.02.2025 | 35,91 | 36,45 | 35,41 | 35,90 | 0,03% | 2.192.051,00 |
| 14.02.2025 | 36,06 | 36,25 | 35,23 | 35,89 | -0,31% | 2.626.769,00 |
| 13.02.2025 | 33,62 | 36,06 | 33,13 | 36,00 | 7,46% | 3.985.867,00 |
| 12.02.2025 | 32,39 | 33,73 | 31,33 | 33,50 | 4,82% | 3.504.586,00 |
| 11.02.2025 | 31,20 | 32,03 | 31,05 | 31,96 | 2,34% | 4.476.484,00 |
| 10.02.2025 | 31,59 | 31,80 | 31,01 | 31,23 | -1,08% | 1.746.956,00 |
| 07.02.2025 | 31,24 | 31,85 | 31,17 | 31,57 | 0,57% | 2.102.894,00 |
| 06.02.2025 | 31,53 | 31,62 | 31,22 | 31,39 | -0,25% | 1.468.272,00 |
| 05.02.2025 | 31,36 | 31,70 | 31,31 | 31,47 | 0,54% | 1.118.187,00 |
| 04.02.2025 | 30,73 | 31,55 | 30,51 | 31,30 | 1,76% | 1.130.924,00 |
| 03.02.2025 | 31,11 | 31,18 | 30,32 | 30,76 | -2,44% | 1.245.339,00 |
| 31.01.2025 | 31,69 | 31,97 | 31,46 | 31,53 | -1,19% | 1.933.914,00 |
| 30.01.2025 | 31,67 | 32,17 | 31,67 | 31,91 | 1,11% | 951.335,00 |
| 29.01.2025 | 30,88 | 31,62 | 30,88 | 31,56 | 0,99% | 829.762,00 |
| 28.01.2025 | 31,57 | 31,80 | 31,13 | 31,25 | -0,86% | 1.650.143,00 |
| 27.01.2025 | 31,19 | 31,86 | 31,01 | 31,52 | 1,06% | 1.403.778,00 |
| 24.01.2025 | 31,52 | 31,74 | 30,97 | 31,19 | -1,76% | 1.663.160,00 |
| 23.01.2025 | 30,14 | 32,00 | 29,74 | 31,75 | 5,10% | 2.248.064,00 |
| 22.01.2025 | 29,93 | 30,39 | 29,93 | 30,21 | 0,37% | 1.050.461,00 |
| 21.01.2025 | 29,81 | 30,15 | 29,68 | 30,10 | 2,14% | 1.395.507,00 |
| 17.01.2025 | 29,98 | 30,04 | 29,27 | 29,47 | -0,94% | 1.098.477,00 |
| 16.01.2025 | 29,02 | 30,00 | 28,91 | 29,75 | 2,41% | 2.220.606,00 |
| 15.01.2025 | 29,08 | 29,25 | 28,28 | 29,05 | 1,93% | 1.265.896,00 |
| 14.01.2025 | 28,40 | 28,76 | 28,40 | 28,50 | 0,53% | 1.182.151,00 |