265,270$
1,35%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 261,00 | 265,52 | 259,01 | 265,27 | 1,35% | 437.517,00 |
| 12.09.2024 | 260,42 | 266,80 | 259,99 | 261,73 | -0,05% | 529.864,00 |
| 11.09.2024 | 256,75 | 263,65 | 256,11 | 261,86 | 2,21% | 568.203,00 |
| 10.09.2024 | 251,13 | 257,00 | 249,89 | 256,21 | 1,28% | 597.864,00 |
| 09.09.2024 | 246,65 | 255,48 | 246,65 | 252,98 | 2,51% | 754.733,00 |
| 06.09.2024 | 252,35 | 253,44 | 244,88 | 246,78 | -1,82% | 680.100,00 |
| 05.09.2024 | 251,86 | 255,24 | 249,95 | 251,36 | -0,70% | 438.219,00 |
| 04.09.2024 | 253,51 | 255,16 | 248,18 | 253,14 | -0,23% | 1.008.275,00 |
| 03.09.2024 | 260,44 | 263,10 | 252,76 | 253,73 | -3,41% | 1.480.412,00 |
| 30.08.2024 | 266,00 | 273,24 | 256,91 | 262,69 | -8,47% | 3.762.558,00 |
| 29.08.2024 | 279,41 | 287,55 | 279,41 | 287,01 | 2,25% | 1.260.874,00 |
| 28.08.2024 | 280,00 | 286,00 | 274,00 | 280,70 | 0,16% | 993.820,00 |
| 27.08.2024 | 268,29 | 282,54 | 265,10 | 280,26 | 4,16% | 1.193.000,00 |
| 26.08.2024 | 274,71 | 275,00 | 268,42 | 269,07 | -1,31% | 562.484,00 |
| 23.08.2024 | 278,21 | 280,00 | 271,19 | 272,64 | -1,65% | 358.584,00 |
| 22.08.2024 | 279,17 | 280,17 | 272,00 | 277,22 | -0,70% | 459.081,00 |
| 21.08.2024 | 279,14 | 285,00 | 275,66 | 279,17 | -0,57% | 663.671,00 |
| 20.08.2024 | 274,92 | 282,68 | 274,60 | 280,76 | 2,29% | 1.052.333,00 |
| 19.08.2024 | 269,27 | 274,90 | 268,44 | 274,48 | 2,33% | 558.392,00 |
| 16.08.2024 | 266,33 | 272,70 | 261,92 | 268,24 | 2,25% | 844.475,00 |
| 15.08.2024 | 262,88 | 265,51 | 258,78 | 262,34 | -0,21% | 408.381,00 |
| 14.08.2024 | 267,48 | 267,55 | 262,69 | 262,89 | -1,77% | 618.120,00 |
| 13.08.2024 | 268,46 | 271,73 | 266,04 | 267,63 | -0,94% | 477.176,00 |
| 12.08.2024 | 269,52 | 274,88 | 267,62 | 270,18 | 0,24% | 504.551,00 |
| 09.08.2024 | 270,09 | 270,53 | 265,28 | 269,52 | -0,35% | 529.261,00 |
| 08.08.2024 | 262,86 | 271,82 | 261,80 | 270,46 | 3,96% | 774.181,00 |
| 07.08.2024 | 266,39 | 269,55 | 259,95 | 260,15 | -0,92% | 1.052.197,00 |
| 06.08.2024 | 266,66 | 266,66 | 258,56 | 262,56 | -0,92% | 1.216.215,00 |
| 05.08.2024 | 256,00 | 265,97 | 252,52 | 265,00 | -2,57% | 1.359.462,00 |
| 02.08.2024 | 260,18 | 274,93 | 258,09 | 271,98 | 1,28% | 1.505.843,00 |
| 01.08.2024 | 250,00 | 271,01 | 245,17 | 268,54 | 13,09% | 2.230.554,00 |
| 31.07.2024 | 236,29 | 239,75 | 234,08 | 237,45 | 1,65% | 687.265,00 |
| 30.07.2024 | 236,91 | 238,11 | 232,20 | 233,60 | -1,13% | 471.981,00 |
| 29.07.2024 | 235,33 | 237,02 | 233,72 | 236,28 | 0,61% | 455.953,00 |
| 26.07.2024 | 237,20 | 240,31 | 233,42 | 234,84 | -1,28% | 524.072,00 |
| 25.07.2024 | 235,99 | 242,98 | 235,48 | 237,88 | 0,60% | 615.247,00 |
| 24.07.2024 | 233,11 | 240,24 | 233,11 | 236,47 | 0,93% | 548.076,00 |
| 23.07.2024 | 236,12 | 238,53 | 231,01 | 234,29 | -0,55% | 737.101,00 |
| 22.07.2024 | 239,60 | 240,64 | 234,16 | 235,59 | -0,94% | 529.652,00 |
| 19.07.2024 | 238,16 | 240,91 | 235,30 | 237,83 | 0,48% | 710.808,00 |
| 18.07.2024 | 240,65 | 242,07 | 232,47 | 236,70 | -1,38% | 875.544,00 |
| 17.07.2024 | 245,17 | 246,97 | 239,14 | 240,02 | -3,93% | 1.145.250,00 |
| 16.07.2024 | 258,00 | 260,90 | 249,30 | 249,83 | -2,44% | 1.133.899,00 |
| 15.07.2024 | 259,74 | 260,62 | 255,39 | 256,07 | -1,74% | 710.969,00 |
| 12.07.2024 | 261,65 | 263,73 | 258,80 | 260,60 | -0,19% | 938.037,00 |
| 11.07.2024 | 258,12 | 262,82 | 257,03 | 261,09 | 1,29% | 792.736,00 |
| 10.07.2024 | 256,00 | 257,97 | 253,82 | 257,76 | 1,19% | 918.359,00 |
| 09.07.2024 | 254,60 | 256,24 | 253,00 | 254,74 | -0,15% | 875.855,00 |
| 08.07.2024 | 252,83 | 255,40 | 248,30 | 255,11 | 1,63% | 936.302,00 |
| 05.07.2024 | 246,95 | 252,48 | 246,95 | 251,03 | 0,94% | 686.688,00 |
| 03.07.2024 | 247,30 | 249,67 | 245,48 | 248,68 | 0,43% | 950.141,00 |
| 02.07.2024 | 243,00 | 250,11 | 242,08 | 247,61 | 1,76% | 1.574.207,00 |
| 01.07.2024 | 240,00 | 246,06 | 239,85 | 243,32 | 0,10% | 1.480.719,00 |
| 28.06.2024 | 249,12 | 249,31 | 241,00 | 243,08 | -1,59% | 2.423.039,00 |
| 27.06.2024 | 244,99 | 252,87 | 242,57 | 247,00 | 0,67% | 2.615.616,00 |
| 26.06.2024 | 237,70 | 249,33 | 236,50 | 245,36 | 2,15% | 2.751.470,00 |
| 25.06.2024 | 221,37 | 242,00 | 220,50 | 240,19 | 7,78% | 4.221.240,00 |
| 24.06.2024 | 219,37 | 231,64 | 209,23 | 222,86 | 34,48% | 8.956.255,00 |
| 21.06.2024 | 160,81 | 166,76 | 158,38 | 165,72 | 5,26% | 1.396.856,00 |
| 20.06.2024 | 154,20 | 158,27 | 153,23 | 157,44 | 2,33% | 678.464,00 |
| 18.06.2024 | 157,30 | 157,32 | 152,30 | 153,86 | -2,19% | 587.748,00 |
| 17.06.2024 | 159,78 | 165,47 | 156,51 | 157,30 | -1,93% | 772.072,00 |
| 14.06.2024 | 160,31 | 163,02 | 159,59 | 160,39 | 0,24% | 638.754,00 |
| 13.06.2024 | 158,32 | 161,00 | 158,26 | 160,00 | 0,62% | 337.867,00 |
| 12.06.2024 | 159,54 | 161,73 | 157,14 | 159,02 | 1,66% | 447.547,00 |
| 11.06.2024 | 153,48 | 157,48 | 153,24 | 156,43 | 1,90% | 717.009,00 |
| 10.06.2024 | 151,93 | 153,77 | 150,72 | 153,52 | 0,48% | 314.694,00 |
| 07.06.2024 | 148,03 | 152,95 | 147,25 | 152,78 | 2,33% | 851.075,00 |
| 06.06.2024 | 152,98 | 153,05 | 149,18 | 149,30 | -1,82% | 533.739,00 |
| 05.06.2024 | 149,65 | 154,45 | 149,51 | 152,06 | 1,54% | 785.982,00 |
| 04.06.2024 | 150,25 | 151,24 | 149,34 | 149,76 | -0,46% | 439.743,00 |
| 03.06.2024 | 149,20 | 151,88 | 148,01 | 150,45 | 1,36% | 836.424,00 |
| 31.05.2024 | 150,00 | 151,49 | 147,62 | 148,43 | -1,07% | 1.195.399,00 |
| 30.05.2024 | 147,41 | 151,26 | 146,79 | 150,03 | 2,08% | 540.789,00 |
| 29.05.2024 | 149,76 | 149,76 | 146,87 | 146,97 | -2,05% | 691.146,00 |
| 28.05.2024 | 148,40 | 152,98 | 148,34 | 150,04 | 1,54% | 429.205,00 |
| 24.05.2024 | 149,50 | 149,83 | 147,15 | 147,76 | -1,08% | 506.806,00 |
| 23.05.2024 | 151,00 | 151,00 | 148,26 | 149,38 | -1,01% | 499.746,00 |
| 22.05.2024 | 149,59 | 152,05 | 149,59 | 150,90 | 0,86% | 350.720,00 |
| 21.05.2024 | 149,44 | 151,45 | 147,89 | 149,62 | -0,41% | 448.112,00 |
| 20.05.2024 | 149,30 | 150,78 | 147,78 | 150,24 | 0,56% | 366.887,00 |
| 17.05.2024 | 151,03 | 151,84 | 148,32 | 149,40 | -1,20% | 406.504,00 |
| 16.05.2024 | 147,15 | 151,45 | 144,73 | 151,22 | 2,59% | 933.794,00 |
| 15.05.2024 | 149,50 | 151,15 | 146,97 | 147,40 | -0,33% | 536.143,00 |
| 14.05.2024 | 150,81 | 151,63 | 147,02 | 147,89 | -1,33% | 604.163,00 |
| 13.05.2024 | 151,28 | 152,67 | 149,00 | 149,89 | -0,39% | 517.003,00 |
| 10.05.2024 | 151,81 | 151,81 | 148,75 | 150,47 | -0,59% | 322.706,00 |
| 09.05.2024 | 153,00 | 153,00 | 150,37 | 151,37 | -0,60% | 328.144,00 |
| 08.05.2024 | 154,08 | 155,49 | 152,19 | 152,29 | -1,27% | 451.069,00 |
| 07.05.2024 | 152,42 | 155,11 | 150,83 | 154,25 | 1,99% | 275.845,00 |
| 06.05.2024 | 152,82 | 152,82 | 149,52 | 151,24 | -0,72% | 253.303,00 |
| 03.05.2024 | 154,41 | 155,41 | 151,84 | 152,33 | 1,34% | 450.744,00 |
| 02.05.2024 | 150,80 | 153,85 | 147,29 | 150,31 | 0,23% | 657.079,00 |
| 01.05.2024 | 144,21 | 151,95 | 143,96 | 149,96 | 4,26% | 732.082,00 |
| 30.04.2024 | 146,07 | 148,05 | 143,81 | 143,83 | -2,40% | 393.249,00 |
| 29.04.2024 | 144,91 | 148,49 | 143,50 | 147,36 | 2,83% | 438.990,00 |
| 26.04.2024 | 144,08 | 146,07 | 143,00 | 143,31 | -0,28% | 478.506,00 |
| 25.04.2024 | 143,00 | 145,79 | 141,98 | 143,71 | -0,06% | 489.243,00 |
| 24.04.2024 | 146,60 | 147,49 | 143,52 | 143,80 | -1,55% | 387.925,00 |
| 23.04.2024 | 147,35 | 150,27 | 145,04 | 146,06 | 0,15% | 455.791,00 |