42,760$
3,46%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 41,32 | 42,87 | 41,32 | 42,76 | 3,46% | 1.978.146,00 |
| 02.06.2026 | 41,61 | 41,94 | 40,83 | 41,33 | -2,15% | 2.140.054,00 |
| 01.06.2026 | 42,19 | 42,81 | 41,37 | 42,24 | 0,12% | 2.310.618,00 |
| 29.05.2026 | 40,00 | 42,83 | 39,64 | 42,19 | 5,63% | 4.206.234,00 |
| 28.05.2026 | 38,00 | 40,79 | 37,80 | 39,94 | 4,77% | 2.903.614,00 |
| 27.05.2026 | 37,77 | 38,12 | 37,28 | 38,12 | 2,06% | 2.245.954,00 |
| 26.05.2026 | 36,80 | 37,50 | 36,49 | 37,35 | 1,49% | 1.122.894,00 |
| 22.05.2026 | 36,91 | 37,26 | 36,58 | 36,80 | -0,46% | 907.752,00 |
| 21.05.2026 | 36,64 | 37,50 | 36,25 | 36,97 | -0,03% | 1.660.789,00 |
| 20.05.2026 | 37,21 | 37,94 | 36,88 | 36,98 | -0,05% | 1.817.666,00 |
| 19.05.2026 | 37,06 | 37,35 | 36,31 | 37,00 | -0,51% | 2.153.448,00 |
| 18.05.2026 | 38,02 | 38,02 | 36,98 | 37,19 | -0,75% | 1.571.895,00 |
| 15.05.2026 | 38,19 | 38,58 | 37,36 | 37,47 | -2,29% | 1.315.691,00 |
| 14.05.2026 | 38,89 | 39,12 | 38,21 | 38,35 | -1,44% | 1.739.951,00 |
| 13.05.2026 | 38,50 | 39,56 | 38,01 | 38,91 | 1,63% | 3.228.624,00 |
| 12.05.2026 | 36,00 | 38,46 | 35,51 | 38,29 | 7,85% | 3.965.283,00 |
| 11.05.2026 | 35,22 | 35,90 | 35,21 | 35,50 | 1,46% | 2.254.088,00 |
| 08.05.2026 | 35,77 | 35,93 | 34,87 | 34,99 | -1,16% | 1.724.897,00 |
| 07.05.2026 | 35,32 | 36,32 | 35,25 | 35,40 | 0,23% | 2.089.262,00 |
| 06.05.2026 | 36,31 | 36,59 | 34,93 | 35,32 | -2,54% | 2.960.536,00 |
| 05.05.2026 | 35,25 | 36,56 | 34,07 | 36,24 | 6,06% | 2.563.903,00 |
| 04.05.2026 | 33,20 | 34,49 | 33,20 | 34,17 | 2,37% | 2.838.248,00 |
| 01.05.2026 | 33,42 | 33,90 | 33,12 | 33,38 | -0,96% | 1.186.615,00 |
| 30.04.2026 | 33,89 | 34,40 | 33,58 | 33,71 | -0,03% | 1.652.336,00 |
| 29.04.2026 | 33,76 | 34,30 | 33,50 | 33,72 | -1,24% | 2.732.097,00 |
| 28.04.2026 | 33,98 | 34,45 | 33,72 | 34,14 | 1,22% | 1.701.405,00 |
| 27.04.2026 | 33,31 | 34,29 | 33,31 | 33,73 | 1,26% | 1.718.341,00 |
| 24.04.2026 | 34,03 | 34,18 | 33,30 | 33,31 | -1,80% | 873.570,00 |
| 23.04.2026 | 33,74 | 34,16 | 33,65 | 33,92 | 0,53% | 1.109.408,00 |
| 22.04.2026 | 33,52 | 33,80 | 33,22 | 33,74 | 0,66% | 1.349.985,00 |
| 21.04.2026 | 34,43 | 34,43 | 33,46 | 33,52 | -2,07% | 1.251.902,00 |
| 20.04.2026 | 34,49 | 34,87 | 34,12 | 34,23 | -0,84% | 1.124.372,00 |
| 17.04.2026 | 34,52 | 34,72 | 34,11 | 34,52 | 2,24% | 2.221.461,00 |
| 16.04.2026 | 33,06 | 34,00 | 33,06 | 33,77 | 1,64% | 1.586.614,00 |
| 15.04.2026 | 33,92 | 34,26 | 32,96 | 33,22 | -1,92% | 1.627.694,00 |
| 14.04.2026 | 33,73 | 34,23 | 33,72 | 33,87 | 0,36% | 1.835.976,00 |
| 13.04.2026 | 32,78 | 33,80 | 32,76 | 33,75 | 1,17% | 2.182.808,00 |
| 10.04.2026 | 35,19 | 35,52 | 33,34 | 33,36 | -4,47% | 2.036.577,00 |
| 09.04.2026 | 35,00 | 35,45 | 34,44 | 34,92 | 0,43% | 2.047.438,00 |
| 08.04.2026 | 33,74 | 34,79 | 33,68 | 34,77 | 5,30% | 3.221.271,00 |
| 07.04.2026 | 33,86 | 33,96 | 32,47 | 33,02 | -3,11% | 2.037.086,00 |
| 06.04.2026 | 34,57 | 34,99 | 33,93 | 34,08 | -2,18% | 2.021.967,00 |
| 02.04.2026 | 34,58 | 35,32 | 34,31 | 34,84 | -0,60% | 2.485.560,00 |
| 01.04.2026 | 35,81 | 36,48 | 34,21 | 35,05 | -0,88% | 4.766.335,00 |
| 31.03.2026 | 32,96 | 36,22 | 32,54 | 35,36 | 17,33% | 12.030.949,00 |
| 30.03.2026 | 29,41 | 30,39 | 29,15 | 30,14 | 2,48% | 2.473.570,00 |
| 27.03.2026 | 29,90 | 30,05 | 29,20 | 29,41 | -1,70% | 2.060.993,00 |
| 26.03.2026 | 29,16 | 30,17 | 29,07 | 29,92 | 1,87% | 3.419.099,00 |
| 25.03.2026 | 28,70 | 29,69 | 28,66 | 29,37 | 3,42% | 1.375.276,00 |
| 24.03.2026 | 27,39 | 28,53 | 27,31 | 28,40 | 2,49% | 2.998.353,00 |
| 23.03.2026 | 28,48 | 28,74 | 27,66 | 27,71 | -1,56% | 2.319.689,00 |
| 20.03.2026 | 28,42 | 28,89 | 27,94 | 28,15 | -0,92% | 4.055.670,00 |
| 19.03.2026 | 27,00 | 28,49 | 27,00 | 28,41 | 4,41% | 2.968.214,00 |
| 18.03.2026 | 27,42 | 27,52 | 27,00 | 27,21 | -1,59% | 1.632.237,00 |
| 17.03.2026 | 28,20 | 28,51 | 27,65 | 27,65 | -1,25% | 1.312.933,00 |
| 16.03.2026 | 27,96 | 28,13 | 27,54 | 28,00 | 0,90% | 1.640.546,00 |
| 13.03.2026 | 27,88 | 28,34 | 27,41 | 27,75 | 0,40% | 2.896.735,00 |
| 12.03.2026 | 27,43 | 28,02 | 27,03 | 27,64 | -0,47% | 2.597.551,00 |
| 11.03.2026 | 27,58 | 27,79 | 27,20 | 27,77 | 0,11% | 1.637.714,00 |
| 10.03.2026 | 28,46 | 28,56 | 27,66 | 27,74 | -2,46% | 2.471.531,00 |
| 09.03.2026 | 28,55 | 28,68 | 27,96 | 28,44 | -0,63% | 2.027.183,00 |
| 06.03.2026 | 27,91 | 28,75 | 27,42 | 28,62 | 1,02% | 1.923.742,00 |
| 05.03.2026 | 29,00 | 29,18 | 28,17 | 28,33 | -3,11% | 2.233.631,00 |
| 04.03.2026 | 29,28 | 29,52 | 28,86 | 29,24 | 0,14% | 1.753.006,00 |
| 03.03.2026 | 29,76 | 30,34 | 28,91 | 29,20 | -3,44% | 2.708.257,00 |
| 02.03.2026 | 29,29 | 30,35 | 29,11 | 30,24 | 0,47% | 2.047.306,00 |
| 27.02.2026 | 30,35 | 30,49 | 29,92 | 30,10 | -2,05% | 2.484.582,00 |
| 26.02.2026 | 31,06 | 31,10 | 29,81 | 30,73 | -0,97% | 2.871.216,00 |
| 25.02.2026 | 32,50 | 32,78 | 30,54 | 31,03 | -7,01% | 3.895.819,00 |
| 24.02.2026 | 32,91 | 33,88 | 32,55 | 33,37 | 3,67% | 2.160.859,00 |
| 23.02.2026 | 31,64 | 32,35 | 31,48 | 32,19 | 0,88% | 1.862.103,00 |
| 20.02.2026 | 31,80 | 31,99 | 31,40 | 31,91 | -0,25% | 1.823.383,00 |
| 19.02.2026 | 31,84 | 32,33 | 31,77 | 31,99 | -0,09% | 1.650.108,00 |
| 18.02.2026 | 32,87 | 33,03 | 31,87 | 32,02 | -2,67% | 1.568.488,00 |
| 17.02.2026 | 32,81 | 33,74 | 32,60 | 32,90 | -0,78% | 1.581.802,00 |
| 13.02.2026 | 33,52 | 34,27 | 33,09 | 33,16 | -0,42% | 989.059,00 |
| 12.02.2026 | 33,33 | 34,22 | 33,04 | 33,30 | -4,61% | 1.810.604,00 |
| 11.02.2026 | 34,89 | 35,15 | 33,91 | 34,91 | 0,52% | 1.122.556,00 |
| 10.02.2026 | 34,93 | 35,34 | 34,66 | 34,73 | -0,34% | 1.520.094,00 |
| 09.02.2026 | 34,62 | 34,89 | 34,36 | 34,85 | -0,17% | 1.415.471,00 |
| 06.02.2026 | 34,38 | 35,02 | 34,11 | 34,91 | 3,99% | 1.937.314,00 |
| 05.02.2026 | 34,10 | 34,71 | 33,35 | 33,57 | -1,64% | 1.572.179,00 |
| 04.02.2026 | 34,56 | 34,93 | 34,03 | 34,13 | -1,04% | 1.459.384,00 |
| 03.02.2026 | 34,64 | 35,12 | 34,26 | 34,49 | -1,37% | 1.492.264,00 |
| 02.02.2026 | 33,47 | 35,30 | 33,47 | 34,97 | 3,19% | 1.825.684,00 |
| 30.01.2026 | 34,58 | 34,96 | 33,75 | 33,89 | -2,84% | 2.063.035,00 |
| 29.01.2026 | 34,12 | 35,29 | 34,00 | 34,88 | 2,88% | 2.817.273,00 |
| 28.01.2026 | 33,92 | 34,40 | 33,55 | 33,91 | 1,15% | 1.663.134,00 |
| 27.01.2026 | 33,11 | 33,58 | 32,50 | 33,52 | 1,24% | 1.557.284,00 |
| 26.01.2026 | 33,38 | 33,99 | 32,78 | 33,11 | -2,56% | 2.462.337,00 |
| 22.01.2026 | 33,85 | 34,67 | 33,51 | 33,98 | 0,37% | 2.752.686,00 |
| 21.01.2026 | 31,79 | 33,96 | 31,78 | 33,86 | 6,60% | 3.269.228,00 |
| 20.01.2026 | 31,42 | 32,09 | 31,09 | 31,76 | 0,41% | 2.165.249,00 |
| 16.01.2026 | 31,38 | 31,87 | 31,15 | 31,63 | 1,31% | 2.418.663,00 |
| 15.01.2026 | 30,51 | 31,96 | 30,46 | 31,22 | 1,86% | 2.893.714,00 |
| 14.01.2026 | 29,26 | 30,77 | 29,16 | 30,65 | 5,15% | 1.860.181,00 |
| 13.01.2026 | 29,53 | 29,75 | 28,93 | 29,15 | -1,59% | 2.080.952,00 |
| 12.01.2026 | 29,58 | 29,92 | 29,00 | 29,62 | -0,13% | 1.675.282,00 |
| 09.01.2026 | 29,73 | 30,47 | 29,58 | 29,66 | 0,20% | 2.819.639,00 |
| 08.01.2026 | 29,06 | 30,08 | 29,06 | 29,60 | 0,82% | 2.311.247,00 |