46,980$
-1,88%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,00 | 48,30 | 45,30 | 46,98 | -1,88% | 3.124.455,00 |
| 11.11.2026 | 46,47 | 48,00 | 46,08 | 47,88 | 3,03% | 1.017.174,00 |
| 10.11.2026 | 45,67 | 46,57 | 45,35 | 46,47 | 0,76% | 1.032.818,00 |
| 09.11.2026 | 46,10 | 47,07 | 45,59 | 46,12 | 0,41% | 1.708.097,00 |
| 06.11.2026 | 44,19 | 45,93 | 44,07 | 45,93 | 3,12% | 1.650.365,00 |
| 05.11.2026 | 45,96 | 46,55 | 44,42 | 44,54 | -2,96% | 1.943.981,00 |
| 04.11.2026 | 46,23 | 47,01 | 44,58 | 45,90 | 0,37% | 2.164.896,00 |
| 03.11.2026 | 46,17 | 47,43 | 45,22 | 45,73 | 1,98% | 2.328.578,00 |
| 02.11.2026 | 45,59 | 45,94 | 44,49 | 44,84 | -1,04% | 2.155.778,00 |
| 30.10.2026 | 46,05 | 46,35 | 44,78 | 45,31 | -0,15% | 1.103.064,00 |
| 29.10.2026 | 46,01 | 46,38 | 45,18 | 45,38 | 0,29% | 1.424.099,00 |
| 28.10.2026 | 43,66 | 45,29 | 43,45 | 45,25 | 2,08% | 1.435.428,00 |
| 27.10.2026 | 44,34 | 45,02 | 43,99 | 44,33 | -0,29% | 1.322.006,00 |
| 26.10.2026 | 44,11 | 44,84 | 43,60 | 44,46 | 1,95% | 1.176.591,00 |
| 23.10.2026 | 44,15 | 44,15 | 43,15 | 43,61 | -1,32% | 884.392,00 |
| 22.10.2026 | 44,00 | 44,69 | 43,00 | 44,20 | 1,61% | 1.746.548,00 |
| 21.10.2026 | 44,12 | 44,58 | 43,44 | 43,50 | -1,43% | 1.781.814,00 |
| 20.10.2026 | 43,38 | 45,20 | 43,21 | 44,13 | 2,69% | 2.154.017,00 |
| 19.10.2026 | 41,46 | 43,64 | 41,35 | 42,97 | 4,32% | 2.713.420,00 |
| 16.10.2026 | 40,18 | 41,57 | 39,71 | 41,19 | 2,72% | 3.263.577,00 |
| 15.10.2026 | 39,74 | 40,74 | 39,42 | 40,10 | 2,61% | 1.939.105,00 |
| 14.10.2026 | 39,59 | 40,65 | 38,98 | 39,08 | -1,61% | 1.545.369,00 |
| 13.10.2026 | 40,26 | 40,35 | 39,67 | 39,72 | -1,29% | 1.065.843,00 |
| 12.10.2026 | 40,67 | 40,87 | 40,00 | 40,24 | -0,91% | 2.080.523,00 |
| 09.10.2026 | 40,18 | 40,87 | 39,99 | 40,61 | 1,25% | 1.626.911,00 |
| 08.10.2026 | 41,10 | 41,26 | 39,11 | 40,11 | -3,23% | 3.237.353,00 |
| 07.10.2026 | 41,28 | 42,06 | 41,17 | 41,45 | -0,48% | 1.759.222,00 |
| 06.10.2026 | 42,64 | 42,71 | 41,24 | 41,65 | -2,66% | 1.521.402,00 |
| 05.10.2026 | 42,07 | 43,22 | 41,67 | 42,79 | 2,45% | 2.968.767,00 |
| 02.10.2026 | 41,03 | 41,96 | 40,62 | 41,77 | 3,01% | 2.251.444,00 |
| 01.10.2026 | 40,00 | 41,41 | 39,99 | 40,55 | 0,06% | 2.280.616,00 |
| 30.09.2026 | 40,94 | 40,94 | 39,92 | 40,52 | -0,69% | 2.074.545,00 |
| 29.09.2026 | 39,84 | 40,90 | 39,84 | 40,80 | 1,62% | 2.651.995,00 |
| 28.09.2026 | 40,71 | 40,97 | 40,04 | 40,15 | -1,71% | 2.083.187,00 |
| 25.09.2026 | 40,94 | 41,12 | 40,49 | 40,85 | 0,15% | 2.292.914,00 |
| 24.09.2026 | 42,55 | 42,55 | 40,59 | 40,79 | -3,18% | 2.843.411,00 |
| 23.09.2026 | 43,20 | 43,62 | 41,23 | 42,13 | -2,66% | 2.424.982,00 |
| 22.09.2026 | 44,39 | 44,53 | 43,08 | 43,28 | -2,04% | 2.288.072,00 |
| 21.09.2026 | 44,27 | 44,79 | 43,11 | 44,18 | 1,82% | 3.561.599,00 |
| 18.09.2026 | 46,51 | 46,53 | 43,27 | 43,39 | -7,11% | 6.739.528,00 |
| 17.09.2026 | 47,10 | 47,40 | 46,41 | 46,71 | 1,35% | 1.397.694,00 |
| 16.09.2026 | 46,64 | 47,26 | 45,79 | 46,09 | 0,07% | 1.739.909,00 |
| 15.09.2026 | 45,73 | 46,14 | 44,63 | 46,06 | 0,50% | 1.926.287,00 |
| 14.09.2026 | 46,60 | 46,60 | 45,66 | 45,83 | -0,30% | 1.902.260,00 |
| 11.09.2026 | 46,75 | 46,75 | 45,73 | 45,97 | -0,30% | 1.222.025,00 |
| 10.09.2026 | 44,98 | 46,11 | 44,75 | 46,11 | 1,61% | 1.193.867,00 |
| 09.09.2026 | 45,24 | 45,61 | 44,72 | 45,38 | -0,24% | 1.366.568,00 |
| 08.09.2026 | 45,20 | 46,53 | 44,63 | 45,49 | -1,32% | 1.354.365,00 |
| 04.09.2026 | 46,14 | 46,93 | 45,80 | 46,10 | -1,64% | 1.064.034,00 |
| 03.09.2026 | 48,05 | 48,29 | 46,71 | 46,87 | -1,82% | 898.117,00 |
| 02.09.2026 | 47,70 | 48,74 | 46,68 | 47,74 | 1,10% | 1.417.652,00 |
| 01.09.2026 | 47,17 | 47,34 | 46,65 | 47,22 | 0,49% | 1.186.328,00 |
| 31.08.2026 | 47,25 | 47,56 | 46,46 | 46,99 | -0,89% | 1.398.666,00 |
| 28.08.2026 | 48,82 | 48,82 | 47,25 | 47,41 | -3,11% | 1.429.135,00 |
| 27.08.2026 | 48,72 | 49,33 | 48,10 | 48,93 | -0,47% | 2.054.727,00 |
| 26.08.2026 | 49,23 | 49,35 | 48,46 | 49,16 | -0,10% | 660.775,00 |
| 25.08.2026 | 48,94 | 49,58 | 48,94 | 49,21 | 0,70% | 1.035.771,00 |
| 24.08.2026 | 48,05 | 49,03 | 47,64 | 48,87 | 1,10% | 1.292.527,00 |
| 21.08.2026 | 48,05 | 48,67 | 47,33 | 48,34 | 0,65% | 939.633,00 |
| 20.08.2026 | 49,37 | 49,86 | 47,93 | 48,03 | -4,34% | 1.564.056,00 |
| 19.08.2026 | 51,26 | 51,29 | 50,08 | 50,21 | 1,47% | 1.544.168,00 |
| 18.08.2026 | 49,94 | 50,42 | 49,46 | 49,48 | -0,76% | 965.100,00 |
| 17.08.2026 | 49,06 | 50,08 | 48,62 | 49,86 | 1,63% | 763.839,00 |
| 14.08.2026 | 49,37 | 50,02 | 48,65 | 49,06 | -0,81% | 1.267.752,00 |
| 13.08.2026 | 51,66 | 51,66 | 49,21 | 49,46 | -1,63% | 1.546.623,00 |
| 12.08.2026 | 49,22 | 50,53 | 48,50 | 50,28 | 2,17% | 1.315.426,00 |
| 11.08.2026 | 49,92 | 50,14 | 48,97 | 49,21 | -0,44% | 1.373.578,00 |
| 10.08.2026 | 48,39 | 49,81 | 48,39 | 49,43 | 0,50% | 1.511.208,00 |
| 07.08.2026 | 49,05 | 49,90 | 48,67 | 49,18 | 1,67% | 972.985,00 |
| 06.08.2026 | 49,61 | 50,40 | 48,21 | 48,37 | -2,50% | 1.569.083,00 |
| 05.08.2026 | 50,20 | 50,85 | 49,23 | 49,61 | -0,12% | 1.706.764,00 |
| 04.08.2026 | 49,73 | 50,36 | 49,00 | 49,67 | 0,24% | 1.341.985,00 |
| 03.08.2026 | 48,58 | 50,71 | 48,19 | 49,55 | 1,14% | 1.835.485,00 |
| 31.07.2026 | 49,63 | 49,83 | 48,52 | 48,99 | -2,04% | 1.623.965,00 |
| 30.07.2026 | 47,72 | 50,34 | 47,71 | 50,01 | 3,48% | 2.269.364,00 |
| 29.07.2026 | 50,50 | 50,72 | 47,66 | 48,33 | -4,24% | 4.149.634,00 |
| 28.07.2026 | 50,43 | 52,51 | 49,33 | 50,47 | -4,27% | 2.843.604,00 |
| 27.07.2026 | 52,87 | 53,85 | 52,48 | 52,72 | -0,30% | 1.402.569,00 |
| 24.07.2026 | 53,38 | 53,88 | 52,48 | 52,88 | -0,23% | 1.288.505,00 |
| 23.07.2026 | 52,13 | 53,54 | 51,69 | 53,00 | 0,88% | 1.488.155,00 |
| 22.07.2026 | 52,55 | 53,27 | 52,35 | 52,54 | -0,61% | 1.835.441,00 |
| 21.07.2026 | 51,58 | 53,04 | 51,25 | 52,86 | 2,20% | 1.179.210,00 |
| 20.07.2026 | 52,96 | 53,24 | 51,71 | 51,72 | -1,90% | 940.260,00 |
| 17.07.2026 | 51,40 | 52,79 | 50,94 | 52,72 | 1,42% | 1.713.613,00 |
| 16.07.2026 | 51,78 | 53,52 | 51,55 | 51,98 | 0,00% | 1.843.682,00 |
| 15.07.2026 | 51,64 | 52,20 | 50,49 | 51,98 | 0,70% | 1.556.151,00 |
| 14.07.2026 | 51,98 | 52,17 | 50,66 | 51,62 | -0,44% | 1.776.604,00 |
| 13.07.2026 | 51,07 | 52,00 | 50,54 | 51,85 | -0,19% | 1.581.150,00 |
| 10.07.2026 | 53,36 | 53,38 | 51,86 | 51,95 | -3,37% | 1.690.671,00 |
| 09.07.2026 | 54,46 | 54,90 | 53,36 | 53,76 | -0,98% | 1.630.432,00 |
| 08.07.2026 | 54,37 | 54,69 | 53,68 | 54,29 | -1,70% | 1.705.989,00 |
| 07.07.2026 | 55,37 | 55,67 | 53,63 | 55,23 | 0,18% | 1.719.249,00 |
| 06.07.2026 | 54,03 | 55,37 | 53,41 | 55,13 | 1,01% | 1.743.614,00 |
| 02.07.2026 | 52,50 | 54,69 | 51,72 | 54,58 | 5,49% | 1.653.919,00 |
| 01.07.2026 | 52,33 | 52,70 | 50,96 | 51,74 | -1,25% | 1.628.694,00 |
| 30.06.2026 | 52,78 | 53,35 | 51,85 | 52,40 | -0,26% | 2.935.378,00 |
| 29.06.2026 | 53,94 | 54,45 | 52,23 | 52,53 | -4,76% | 2.938.438,00 |
| 26.06.2026 | 52,87 | 55,28 | 52,39 | 55,16 | 4,40% | 7.424.506,00 |
| 25.06.2026 | 50,35 | 53,69 | 50,01 | 52,83 | 4,72% | 3.248.834,00 |
| 24.06.2026 | 48,94 | 51,73 | 48,88 | 50,45 | 4,97% | 3.725.827,00 |