28,540$
0,25%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 28,37 | 28,82 | 28,17 | 28,54 | 0,25% | 1.287.457,00 |
| 06.01.2025 | 28,93 | 29,02 | 28,36 | 28,47 | -1,96% | 1.479.809,00 |
| 03.01.2025 | 28,77 | 29,28 | 28,66 | 29,04 | 1,01% | 1.120.668,00 |
| 02.01.2025 | 29,10 | 29,36 | 28,66 | 28,75 | -0,03% | 1.088.800,00 |
| 31.12.2024 | 28,94 | 29,29 | 28,47 | 28,76 | -0,07% | 1.264.446,00 |
| 30.12.2024 | 29,30 | 29,42 | 28,78 | 28,78 | -2,61% | 843.930,00 |
| 27.12.2024 | 29,48 | 29,93 | 29,31 | 29,55 | -0,87% | 795.666,00 |
| 26.12.2024 | 29,54 | 29,93 | 29,33 | 29,81 | 0,54% | 757.024,00 |
| 24.12.2024 | 29,51 | 29,75 | 29,26 | 29,65 | 0,51% | 417.111,00 |
| 23.12.2024 | 29,63 | 29,84 | 29,18 | 29,50 | -0,71% | 1.179.835,00 |
| 20.12.2024 | 29,76 | 30,37 | 29,53 | 29,71 | -0,87% | 4.573.850,00 |
| 19.12.2024 | 30,17 | 30,42 | 29,73 | 29,97 | -0,40% | 1.265.810,00 |
| 18.12.2024 | 30,76 | 31,04 | 29,65 | 30,09 | -2,15% | 1.126.459,00 |
| 17.12.2024 | 30,68 | 31,18 | 30,28 | 30,75 | 0,26% | 2.271.607,00 |
| 16.12.2024 | 30,36 | 30,99 | 30,26 | 30,67 | 0,52% | 2.337.536,00 |
| 13.12.2024 | 30,32 | 30,62 | 30,08 | 30,51 | 0,03% | 1.481.233,00 |
| 12.12.2024 | 30,79 | 30,99 | 30,46 | 30,50 | -1,42% | 917.772,00 |
| 11.12.2024 | 30,88 | 31,15 | 30,36 | 30,94 | 1,11% | 1.355.578,00 |
| 10.12.2024 | 31,50 | 31,51 | 30,55 | 30,60 | -2,27% | 1.532.948,00 |
| 09.12.2024 | 31,48 | 32,25 | 31,29 | 31,31 | -0,48% | 1.709.002,00 |
| 06.12.2024 | 31,35 | 32,00 | 31,05 | 31,46 | 0,87% | 1.485.651,00 |
| 05.12.2024 | 31,21 | 31,54 | 31,02 | 31,19 | 0,42% | 1.747.481,00 |
| 04.12.2024 | 29,54 | 31,24 | 29,38 | 31,06 | 5,36% | 1.725.768,00 |
| 03.12.2024 | 29,40 | 29,55 | 29,06 | 29,48 | 0,37% | 1.038.746,00 |
| 02.12.2024 | 29,00 | 29,43 | 28,76 | 29,37 | 1,21% | 1.059.049,00 |
| 29.11.2024 | 29,23 | 29,31 | 28,90 | 29,02 | -1,02% | 550.117,00 |
| 27.11.2024 | 29,15 | 29,50 | 28,63 | 29,32 | 0,24% | 943.199,00 |
| 26.11.2024 | 29,43 | 29,69 | 28,69 | 29,25 | -0,37% | 1.461.527,00 |
| 25.11.2024 | 28,94 | 29,75 | 28,51 | 29,36 | 2,02% | 2.027.454,00 |
| 22.11.2024 | 27,86 | 29,13 | 27,58 | 28,78 | 3,12% | 2.150.746,00 |
| 20.11.2024 | 27,42 | 28,29 | 27,37 | 27,91 | 1,56% | 1.694.996,00 |
| 19.11.2024 | 27,20 | 27,74 | 27,11 | 27,48 | -0,25% | 1.369.876,00 |
| 18.11.2024 | 28,18 | 28,47 | 27,42 | 27,55 | -2,27% | 1.520.061,00 |
| 15.11.2024 | 28,41 | 28,41 | 27,63 | 28,19 | -0,56% | 2.053.240,00 |
| 14.11.2024 | 29,11 | 29,30 | 28,29 | 28,35 | -3,04% | 1.143.979,00 |
| 13.11.2024 | 29,23 | 29,50 | 28,93 | 29,24 | 0,03% | 1.522.802,00 |
| 12.11.2024 | 30,23 | 30,30 | 29,13 | 29,23 | -2,83% | 1.545.420,00 |
| 11.11.2024 | 29,12 | 30,29 | 28,89 | 30,08 | 4,23% | 1.875.235,00 |
| 08.11.2024 | 28,74 | 28,99 | 28,10 | 28,86 | -0,38% | 1.797.250,00 |
| 07.11.2024 | 29,10 | 29,29 | 28,60 | 28,97 | -1,09% | 1.727.082,00 |
| 06.11.2024 | 29,21 | 29,69 | 28,67 | 29,29 | 3,24% | 2.222.007,00 |
| 05.11.2024 | 27,87 | 28,46 | 27,29 | 28,37 | 6,69% | 2.469.973,00 |
| 04.11.2024 | 26,23 | 26,82 | 26,15 | 26,59 | 0,45% | 754.115,00 |
| 01.11.2024 | 25,86 | 26,51 | 25,80 | 26,47 | 3,00% | 1.058.698,00 |
| 31.10.2024 | 26,12 | 26,50 | 25,68 | 25,70 | -2,32% | 1.190.465,00 |
| 30.10.2024 | 26,19 | 26,75 | 26,19 | 26,31 | -0,49% | 1.126.594,00 |
| 29.10.2024 | 26,44 | 26,76 | 26,29 | 26,44 | -0,34% | 1.181.644,00 |
| 28.10.2024 | 26,09 | 26,83 | 25,90 | 26,53 | 1,69% | 1.955.913,00 |
| 25.10.2024 | 26,76 | 26,91 | 25,95 | 26,09 | -2,83% | 3.206.881,00 |
| 24.10.2024 | 27,01 | 28,37 | 26,01 | 26,85 | -3,59% | 7.003.081,00 |
| 23.10.2024 | 27,82 | 28,16 | 27,80 | 27,85 | -0,89% | 1.493.686,00 |
| 22.10.2024 | 27,52 | 28,42 | 27,30 | 28,10 | 1,41% | 1.202.444,00 |
| 21.10.2024 | 28,16 | 28,32 | 27,43 | 27,71 | -1,98% | 1.280.248,00 |
| 18.10.2024 | 28,49 | 28,61 | 28,11 | 28,27 | -0,21% | 1.262.666,00 |
| 17.10.2024 | 28,08 | 28,45 | 28,03 | 28,33 | 0,85% | 1.476.472,00 |
| 16.10.2024 | 28,09 | 28,26 | 27,99 | 28,09 | 0,29% | 818.272,00 |
| 15.10.2024 | 28,89 | 29,06 | 27,92 | 28,01 | -3,65% | 1.305.241,00 |
| 14.10.2024 | 28,63 | 29,46 | 28,61 | 29,07 | 0,55% | 1.305.333,00 |
| 11.10.2024 | 27,35 | 28,93 | 27,29 | 28,91 | 5,63% | 1.793.836,00 |
| 10.10.2024 | 26,42 | 27,39 | 26,03 | 27,37 | 2,93% | 1.974.369,00 |
| 09.10.2024 | 27,02 | 27,16 | 26,08 | 26,59 | -1,92% | 1.734.607,00 |
| 08.10.2024 | 27,71 | 27,92 | 27,11 | 27,11 | -2,45% | 1.456.712,00 |
| 07.10.2024 | 29,01 | 29,14 | 27,63 | 27,79 | -4,07% | 1.918.649,00 |
| 04.10.2024 | 28,67 | 29,06 | 28,49 | 28,97 | 2,15% | 902.878,00 |
| 03.10.2024 | 28,81 | 29,14 | 28,04 | 28,36 | -2,21% | 1.106.900,00 |
| 02.10.2024 | 28,55 | 29,04 | 28,36 | 29,00 | 0,62% | 1.496.359,00 |
| 01.10.2024 | 28,16 | 28,84 | 28,11 | 28,82 | 2,93% | 1.290.367,00 |
| 30.09.2024 | 27,43 | 28,07 | 27,33 | 28,00 | 1,71% | 1.103.051,00 |
| 27.09.2024 | 27,27 | 27,93 | 27,12 | 27,53 | 1,36% | 1.117.247,00 |
| 26.09.2024 | 26,62 | 27,19 | 25,94 | 27,16 | 2,76% | 1.893.864,00 |
| 25.09.2024 | 27,70 | 27,95 | 26,41 | 26,43 | -3,43% | 2.082.757,00 |
| 24.09.2024 | 28,24 | 28,27 | 27,35 | 27,37 | -2,60% | 1.281.691,00 |
| 23.09.2024 | 28,83 | 28,96 | 27,72 | 28,10 | -1,58% | 1.530.301,00 |
| 20.09.2024 | 28,42 | 29,02 | 28,29 | 28,55 | 0,67% | 6.347.873,00 |
| 19.09.2024 | 28,26 | 28,47 | 27,99 | 28,36 | 1,87% | 877.948,00 |
| 18.09.2024 | 27,76 | 28,41 | 27,59 | 27,84 | 0,36% | 1.097.077,00 |
| 17.09.2024 | 28,04 | 28,47 | 27,51 | 27,74 | -0,32% | 1.847.496,00 |
| 16.09.2024 | 27,78 | 27,88 | 27,40 | 27,83 | 0,61% | 1.087.045,00 |
| 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 |