463,430$
-0,12%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 468,68 | 469,29 | 459,38 | 463,43 | -0,12% | 722.819,00 |
| 23.10.2025 | 464,71 | 468,86 | 456,90 | 464,00 | -0,19% | 683.148,00 |
| 22.10.2025 | 477,66 | 480,53 | 461,21 | 464,90 | -1,92% | 932.301,00 |
| 21.10.2025 | 488,42 | 490,05 | 471,40 | 474,00 | -3,51% | 822.647,00 |
| 20.10.2025 | 476,82 | 495,55 | 476,82 | 491,22 | 1,98% | 942.081,00 |
| 17.10.2025 | 481,65 | 492,62 | 476,44 | 481,67 | 0,12% | 1.025.475,00 |
| 16.10.2025 | 474,39 | 488,39 | 470,46 | 481,07 | 2,30% | 962.017,00 |
| 15.10.2025 | 469,19 | 485,28 | 467,50 | 470,27 | 0,19% | 1.455.296,00 |
| 14.10.2025 | 462,13 | 479,69 | 457,73 | 469,36 | 0,95% | 1.417.022,00 |
| 13.10.2025 | 456,13 | 473,65 | 453,83 | 464,95 | 0,98% | 1.499.012,00 |
| 10.10.2025 | 460,28 | 460,60 | 451,00 | 460,46 | 0,77% | 934.903,00 |
| 09.10.2025 | 451,00 | 459,57 | 448,83 | 456,95 | 1,39% | 993.828,00 |
| 08.10.2025 | 464,46 | 464,46 | 449,72 | 450,68 | -1,94% | 929.802,00 |
| 07.10.2025 | 456,94 | 462,63 | 448,95 | 459,58 | 1,68% | 779.932,00 |
| 06.10.2025 | 458,69 | 458,69 | 449,92 | 452,00 | -1,95% | 761.155,00 |
| 02.10.2025 | 457,64 | 461,53 | 446,18 | 460,99 | 0,07% | 1.267.789,00 |
| 01.10.2025 | 456,00 | 467,42 | 453,31 | 460,65 | 1,02% | 1.368.871,00 |
| 30.09.2025 | 445,22 | 459,30 | 445,22 | 456,00 | 1,90% | 1.379.214,00 |
| 29.09.2025 | 448,00 | 451,63 | 446,30 | 447,49 | 0,24% | 709.439,00 |
| 26.09.2025 | 453,05 | 453,05 | 442,51 | 446,40 | -0,71% | 807.208,00 |
| 25.09.2025 | 457,03 | 459,00 | 446,42 | 449,58 | -1,92% | 683.776,00 |
| 24.09.2025 | 454,35 | 462,69 | 450,97 | 458,37 | 0,87% | 975.935,00 |
| 23.09.2025 | 452,83 | 457,47 | 450,50 | 454,41 | -0,98% | 1.024.601,00 |
| 22.09.2025 | 453,56 | 462,88 | 450,23 | 458,92 | 1,18% | 749.718,00 |
| 19.09.2025 | 457,68 | 457,68 | 450,72 | 453,56 | 0,31% | 1.621.984,00 |
| 18.09.2025 | 454,00 | 456,94 | 443,75 | 452,17 | 0,10% | 1.007.260,00 |
| 17.09.2025 | 455,76 | 463,88 | 450,70 | 451,73 | -2,06% | 1.445.460,00 |
| 16.09.2025 | 465,14 | 467,28 | 457,99 | 461,24 | 0,02% | 679.627,00 |
| 15.09.2025 | 464,80 | 466,24 | 454,51 | 461,14 | -1,02% | 874.660,00 |
| 12.09.2025 | 468,29 | 475,69 | 465,48 | 465,89 | -0,57% | 590.171,00 |
| 11.09.2025 | 474,34 | 474,34 | 465,16 | 468,58 | -0,16% | 892.627,00 |
| 10.09.2025 | 478,50 | 480,05 | 461,47 | 469,31 | -2,66% | 1.649.865,00 |
| 09.09.2025 | 461,11 | 484,21 | 455,30 | 482,13 | 5,96% | 3.201.497,00 |
| 08.09.2025 | 457,31 | 463,00 | 452,85 | 455,03 | 0,67% | 902.274,00 |
| 05.09.2025 | 453,45 | 455,28 | 444,66 | 452,00 | -0,34% | 742.953,00 |
| 04.09.2025 | 449,43 | 458,30 | 447,11 | 453,54 | 1,37% | 687.881,00 |
| 03.09.2025 | 444,77 | 456,18 | 442,73 | 447,43 | 0,10% | 1.270.587,00 |
| 02.09.2025 | 445,84 | 454,50 | 441,50 | 447,00 | 0,11% | 1.058.290,00 |
| 29.08.2025 | 452,22 | 453,96 | 444,79 | 446,51 | -1,29% | 827.614,00 |
| 28.08.2025 | 452,01 | 457,29 | 451,12 | 452,33 | -0,41% | 640.443,00 |
| 27.08.2025 | 449,05 | 455,45 | 447,63 | 454,18 | 0,66% | 879.805,00 |
| 26.08.2025 | 451,50 | 451,50 | 444,25 | 451,20 | 1,70% | 1.154.199,00 |
| 25.08.2025 | 453,37 | 458,75 | 442,38 | 443,64 | -2,36% | 1.184.730,00 |
| 22.08.2025 | 469,17 | 469,81 | 454,20 | 454,38 | -2,82% | 1.032.266,00 |
| 21.08.2025 | 459,62 | 467,71 | 454,68 | 467,55 | 2,02% | 714.887,00 |
| 20.08.2025 | 459,34 | 466,31 | 456,05 | 458,31 | 0,01% | 1.197.901,00 |
| 19.08.2025 | 457,00 | 462,88 | 450,88 | 458,28 | 0,31% | 1.131.102,00 |
| 18.08.2025 | 450,00 | 457,92 | 447,10 | 456,87 | 1,77% | 1.398.887,00 |
| 15.08.2025 | 440,66 | 449,52 | 438,22 | 448,91 | 1,40% | 704.508,00 |
| 14.08.2025 | 433,59 | 443,98 | 428,99 | 442,73 | 2,36% | 1.260.088,00 |
| 13.08.2025 | 428,43 | 438,23 | 421,81 | 432,52 | 0,60% | 2.025.823,00 |
| 12.08.2025 | 434,58 | 437,00 | 428,30 | 429,93 | -1,17% | 1.505.886,00 |
| 11.08.2025 | 433,65 | 445,20 | 426,19 | 435,00 | -0,90% | 978.105,00 |
| 08.08.2025 | 435,10 | 439,36 | 427,66 | 438,93 | 0,88% | 893.873,00 |
| 07.08.2025 | 429,33 | 436,77 | 425,80 | 435,10 | 1,63% | 1.152.568,00 |
| 06.08.2025 | 418,76 | 428,69 | 415,00 | 428,14 | 2,20% | 1.180.546,00 |
| 05.08.2025 | 416,64 | 426,76 | 410,49 | 418,91 | -0,15% | 1.806.811,00 |
| 04.08.2025 | 406,65 | 422,64 | 398,91 | 419,55 | 4,42% | 1.450.119,00 |
| 01.08.2025 | 388,68 | 401,80 | 382,19 | 401,80 | 2,50% | 1.756.625,00 |
| 31.07.2025 | 350,00 | 402,43 | 350,00 | 391,99 | 15,36% | 3.353.395,00 |
| 30.07.2025 | 335,00 | 345,98 | 333,03 | 339,80 | 2,80% | 2.049.920,00 |
| 29.07.2025 | 328,92 | 331,06 | 323,74 | 330,55 | 1,77% | 856.147,00 |
| 28.07.2025 | 329,00 | 331,43 | 324,78 | 324,79 | -1,22% | 1.024.281,00 |
| 25.07.2025 | 331,50 | 331,50 | 324,55 | 328,81 | 0,25% | 666.639,00 |
| 24.07.2025 | 326,35 | 332,19 | 324,30 | 328,00 | 0,72% | 665.819,00 |
| 23.07.2025 | 325,28 | 329,33 | 322,30 | 325,64 | 0,11% | 912.183,00 |
| 22.07.2025 | 321,57 | 326,30 | 320,18 | 325,28 | 1,49% | 1.262.399,00 |
| 21.07.2025 | 324,98 | 328,70 | 320,26 | 320,52 | 0,00% | 744.520,00 |
| 18.07.2025 | 325,62 | 325,62 | 317,88 | 320,53 | -1,28% | 580.531,00 |
| 17.07.2025 | 321,20 | 329,87 | 321,06 | 324,69 | 0,58% | 744.557,00 |
| 16.07.2025 | 314,52 | 323,41 | 311,26 | 322,81 | 3,76% | 1.234.144,00 |
| 15.07.2025 | 316,90 | 316,90 | 309,57 | 311,12 | -1,47% | 927.089,00 |
| 14.07.2025 | 314,94 | 319,18 | 313,76 | 315,75 | 0,26% | 629.448,00 |
| 11.07.2025 | 321,12 | 321,12 | 312,96 | 314,94 | -2,39% | 1.081.875,00 |
| 10.07.2025 | 322,47 | 324,82 | 319,15 | 322,64 | 0,55% | 483.671,00 |
| 09.07.2025 | 316,87 | 322,68 | 313,74 | 320,87 | 1,06% | 1.032.905,00 |
| 08.07.2025 | 324,13 | 328,99 | 315,81 | 317,50 | -2,05% | 968.556,00 |
| 07.07.2025 | 328,24 | 328,24 | 314,10 | 324,13 | -2,34% | 1.287.552,00 |
| 03.07.2025 | 330,00 | 333,70 | 327,88 | 331,91 | 0,65% | 431.157,00 |
| 02.07.2025 | 319,62 | 330,00 | 319,40 | 329,77 | 2,39% | 963.341,00 |
| 01.07.2025 | 324,77 | 326,64 | 315,03 | 322,06 | -1,24% | 1.239.007,00 |
| 30.06.2025 | 324,77 | 327,21 | 320,57 | 326,09 | 0,95% | 939.254,00 |
| 27.06.2025 | 317,33 | 323,20 | 315,14 | 323,01 | 1,50% | 1.940.346,00 |
| 26.06.2025 | 324,93 | 325,00 | 315,00 | 318,25 | -1,15% | 663.904,00 |
| 25.06.2025 | 323,51 | 324,32 | 320,71 | 321,94 | -0,94% | 631.940,00 |
| 24.06.2025 | 316,51 | 326,03 | 309,96 | 325,00 | 3,79% | 988.563,00 |
| 23.06.2025 | 310,60 | 314,78 | 308,46 | 313,13 | 1,10% | 500.306,00 |
| 20.06.2025 | 313,00 | 314,50 | 308,78 | 309,73 | -0,83% | 1.331.568,00 |
| 18.06.2025 | 309,17 | 317,54 | 306,70 | 312,32 | 1,17% | 981.185,00 |
| 17.06.2025 | 305,12 | 309,06 | 303,31 | 308,71 | -0,02% | 563.893,00 |
| 16.06.2025 | 306,45 | 309,63 | 302,32 | 308,78 | 0,26% | 532.189,00 |
| 13.06.2025 | 300,97 | 308,02 | 300,97 | 307,99 | 1,09% | 571.820,00 |
| 12.06.2025 | 300,48 | 307,48 | 295,82 | 304,67 | 2,04% | 870.342,00 |
| 11.06.2025 | 303,18 | 303,85 | 298,25 | 298,58 | -1,28% | 454.759,00 |
| 10.06.2025 | 303,81 | 308,89 | 301,34 | 302,46 | -0,51% | 514.146,00 |
| 09.06.2025 | 303,80 | 306,17 | 297,67 | 304,00 | 1,05% | 597.141,00 |
| 06.06.2025 | 309,00 | 310,22 | 300,27 | 300,83 | -2,29% | 954.577,00 |
| 05.06.2025 | 304,55 | 308,53 | 300,75 | 307,89 | 0,85% | 760.838,00 |
| 04.06.2025 | 303,22 | 308,93 | 302,33 | 305,31 | 0,51% | 562.765,00 |
| 03.06.2025 | 306,00 | 307,85 | 301,52 | 303,77 | -0,76% | 965.260,00 |