245,500$
2,78%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 239,45 | 247,21 | 235,93 | 245,50 | 2,78% | 1.343.129,00 |
| 19.12.2024 | 238,11 | 242,87 | 233,41 | 238,87 | 0,40% | 900.152,00 |
| 18.12.2024 | 245,67 | 247,05 | 237,25 | 237,92 | -3,51% | 537.568,00 |
| 17.12.2024 | 242,70 | 249,58 | 240,42 | 246,58 | 1,06% | 606.908,00 |
| 16.12.2024 | 246,44 | 247,93 | 242,13 | 243,99 | -0,59% | 569.005,00 |
| 13.12.2024 | 246,01 | 249,51 | 241,89 | 245,44 | 0,07% | 516.095,00 |
| 12.12.2024 | 255,02 | 255,47 | 244,84 | 245,26 | -3,50% | 673.293,00 |
| 11.12.2024 | 254,50 | 255,92 | 250,21 | 254,15 | 0,09% | 453.410,00 |
| 10.12.2024 | 257,72 | 257,99 | 250,33 | 253,91 | -0,77% | 463.274,00 |
| 09.12.2024 | 255,39 | 258,12 | 252,20 | 255,89 | -0,14% | 561.169,00 |
| 06.12.2024 | 251,60 | 257,81 | 250,65 | 256,26 | 1,77% | 565.431,00 |
| 05.12.2024 | 252,99 | 255,29 | 250,21 | 251,81 | -1,14% | 454.534,00 |
| 04.12.2024 | 250,39 | 256,68 | 250,35 | 254,72 | 1,14% | 422.002,00 |
| 03.12.2024 | 250,59 | 253,21 | 247,38 | 251,84 | -0,46% | 403.856,00 |
| 02.12.2024 | 252,37 | 255,29 | 252,00 | 253,01 | -0,02% | 510.475,00 |
| 29.11.2024 | 250,59 | 254,18 | 250,01 | 253,07 | -0,26% | 325.553,00 |
| 27.11.2024 | 253,98 | 256,02 | 250,27 | 253,74 | 0,15% | 718.104,00 |
| 26.11.2024 | 249,37 | 253,74 | 247,76 | 253,35 | 0,94% | 979.138,00 |
| 25.11.2024 | 247,36 | 255,46 | 247,36 | 250,98 | 2,49% | 1.205.716,00 |
| 22.11.2024 | 248,90 | 248,90 | 243,35 | 244,89 | -1,57% | 516.275,00 |
| 20.11.2024 | 235,78 | 249,10 | 234,43 | 248,79 | 6,20% | 1.041.085,00 |
| 19.11.2024 | 232,19 | 235,94 | 231,23 | 234,27 | 0,86% | 798.718,00 |
| 18.11.2024 | 235,80 | 242,49 | 229,86 | 232,27 | -1,40% | 1.530.446,00 |
| 15.11.2024 | 253,11 | 254,17 | 234,88 | 235,56 | -8,67% | 1.755.313,00 |
| 14.11.2024 | 262,18 | 262,83 | 256,75 | 257,91 | -2,48% | 615.960,00 |
| 13.11.2024 | 269,20 | 271,08 | 264,31 | 264,47 | -1,67% | 634.291,00 |
| 12.11.2024 | 268,22 | 270,77 | 264,11 | 268,95 | -3,88% | 1.040.878,00 |
| 11.11.2024 | 276,10 | 286,58 | 276,10 | 279,82 | 0,86% | 896.622,00 |
| 08.11.2024 | 271,63 | 279,51 | 270,98 | 277,43 | 1,91% | 848.334,00 |
| 07.11.2024 | 273,01 | 275,07 | 270,04 | 272,22 | -0,29% | 589.873,00 |
| 06.11.2024 | 266,21 | 278,21 | 265,52 | 273,00 | 2,91% | 1.086.596,00 |
| 05.11.2024 | 268,47 | 268,89 | 264,23 | 265,29 | -1,72% | 940.295,00 |
| 04.11.2024 | 268,82 | 272,92 | 263,67 | 269,93 | -1,45% | 675.950,00 |
| 01.11.2024 | 267,05 | 274,03 | 264,00 | 273,91 | 2,70% | 875.844,00 |
| 31.10.2024 | 275,41 | 276,00 | 263,65 | 266,72 | -5,25% | 1.377.402,00 |
| 30.10.2024 | 284,10 | 287,87 | 281,39 | 281,49 | -1,12% | 969.002,00 |
| 29.10.2024 | 285,93 | 287,02 | 282,22 | 284,69 | -0,77% | 610.013,00 |
| 28.10.2024 | 288,35 | 290,94 | 285,85 | 286,91 | 0,72% | 517.036,00 |
| 25.10.2024 | 293,69 | 293,74 | 283,78 | 284,86 | -3,01% | 1.168.157,00 |
| 24.10.2024 | 293,92 | 301,05 | 293,45 | 293,69 | -0,40% | 626.708,00 |
| 23.10.2024 | 296,48 | 299,17 | 292,20 | 294,87 | -0,54% | 574.456,00 |
| 22.10.2024 | 292,10 | 297,51 | 291,90 | 296,48 | 1,53% | 442.166,00 |
| 21.10.2024 | 294,33 | 295,39 | 288,34 | 292,01 | -1,32% | 1.311.883,00 |
| 18.10.2024 | 296,01 | 298,94 | 295,51 | 295,93 | -0,28% | 959.417,00 |
| 17.10.2024 | 299,15 | 304,39 | 296,59 | 296,75 | -1,26% | 1.198.039,00 |
| 16.10.2024 | 286,39 | 301,87 | 286,39 | 300,55 | 4,56% | 1.257.812,00 |
| 15.10.2024 | 284,85 | 289,67 | 283,75 | 287,43 | 1,45% | 755.733,00 |
| 14.10.2024 | 284,09 | 285,72 | 280,83 | 283,32 | -0,35% | 854.912,00 |
| 11.10.2024 | 278,80 | 286,02 | 278,26 | 284,32 | 2,05% | 618.100,00 |
| 10.10.2024 | 270,50 | 282,45 | 269,00 | 278,62 | 2,85% | 779.772,00 |
| 09.10.2024 | 272,00 | 273,23 | 269,00 | 270,89 | -0,07% | 368.908,00 |
| 08.10.2024 | 266,00 | 274,60 | 264,72 | 271,07 | 1,67% | 551.084,00 |
| 07.10.2024 | 268,55 | 268,55 | 264,15 | 266,63 | -0,51% | 409.448,00 |
| 04.10.2024 | 269,01 | 270,94 | 264,56 | 267,99 | -0,58% | 401.701,00 |
| 03.10.2024 | 271,55 | 272,49 | 268,35 | 269,55 | -0,74% | 532.522,00 |
| 02.10.2024 | 275,62 | 276,50 | 264,84 | 271,55 | -1,63% | 552.817,00 |
| 01.10.2024 | 274,88 | 277,94 | 268,13 | 276,06 | 0,37% | 530.665,00 |
| 30.09.2024 | 275,50 | 277,84 | 272,55 | 275,03 | 0,04% | 833.788,00 |
| 27.09.2024 | 275,50 | 276,07 | 271,48 | 274,91 | 0,12% | 459.533,00 |
| 26.09.2024 | 271,84 | 278,24 | 270,83 | 274,57 | 0,67% | 547.909,00 |
| 25.09.2024 | 271,61 | 275,11 | 268,34 | 272,73 | 0,69% | 653.684,00 |
| 24.09.2024 | 271,56 | 271,66 | 267,13 | 270,87 | -0,35% | 386.085,00 |
| 23.09.2024 | 275,22 | 275,74 | 270,97 | 271,83 | -0,75% | 570.245,00 |
| 20.09.2024 | 275,39 | 275,39 | 270,17 | 273,88 | -0,89% | 896.056,00 |
| 19.09.2024 | 276,53 | 279,85 | 273,53 | 276,33 | 1,16% | 584.926,00 |
| 18.09.2024 | 275,55 | 277,58 | 271,38 | 273,15 | -0,48% | 655.321,00 |
| 17.09.2024 | 271,21 | 274,57 | 270,24 | 274,46 | 1,51% | 758.080,00 |
| 16.09.2024 | 266,66 | 271,17 | 264,37 | 270,37 | 1,92% | 485.699,00 |
| 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 |