Alkermes PLC
[WKN: A1JKVH | ISIN: IE00B56GVS15]
Aktienkurse
28,795$ -0,12%
Echtzeit-Aktienkurs Alkermes PLC
Bid: Ask:

Aktienkurse zur Alkermes PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
16.06.2025 30,17 30,25 29,26 29,42 -1,37% 1.790.275,00
13.06.2025 30,50 30,62 29,57 29,83 -3,09% 2.206.159,00
12.06.2025 31,03 31,22 30,56 30,78 -1,35% 1.592.858,00
11.06.2025 31,07 31,47 30,88 31,20 0,45% 1.293.661,00
10.06.2025 31,09 31,52 30,82 31,06 -0,26% 1.002.735,00
09.06.2025 31,95 32,35 31,12 31,14 -1,80% 1.402.357,00
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