215,250€
-9,14%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 235,85 | 237,05 | 215,55 | 215,65 | -8,97% | 262,00 |
| 03.04.2025 | 239,00 | 239,00 | 232,50 | 236,90 | 1,20% | 6,00 |
| 02.04.2025 | 234,10 | 234,10 | 234,10 | 234,10 | -1,76% | 1,00 |
| 01.04.2025 | 251,30 | 251,30 | 238,30 | 238,30 | -2,46% | 29,00 |
| 31.03.2025 | 244,30 | 244,30 | 244,30 | 244,30 | -1,09% | 33,00 |
| 28.03.2025 | 247,40 | 251,30 | 247,00 | 247,00 | -2,02% | 79,00 |
| 27.03.2025 | 252,20 | 252,20 | 252,10 | 252,10 | -1,06% | 51,00 |
| 26.03.2025 | 258,00 | 258,00 | 252,50 | 254,80 | -3,45% | 32,00 |
| 25.03.2025 | 267,00 | 271,60 | 263,90 | 263,90 | -2,30% | 54,00 |
| 24.03.2025 | 275,90 | 275,90 | 259,20 | 270,10 | 4,41% | 340,00 |
| 21.03.2025 | 255,00 | 261,80 | 254,80 | 258,70 | 10,09% | 34,00 |
| 20.03.2025 | 237,10 | 237,10 | 235,00 | 235,00 | 0,26% | 29,00 |
| 19.03.2025 | 230,60 | 234,40 | 230,60 | 234,40 | 2,45% | 144,00 |
| 18.03.2025 | 232,90 | 232,90 | 228,80 | 228,80 | -1,25% | 70,00 |
| 17.03.2025 | 221,25 | 231,80 | 220,50 | 231,70 | 4,46% | - |
| 14.03.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -0,40% | 22,00 |
| 13.03.2025 | 222,95 | 226,10 | 220,20 | 222,70 | 0,41% | - |
| 12.03.2025 | 217,80 | 221,80 | 217,80 | 221,80 | 1,79% | 22,00 |
| 11.03.2025 | 211,90 | 217,90 | 211,90 | 217,90 | -1,00% | 34,00 |
| 10.03.2025 | 222,90 | 222,90 | 218,70 | 220,10 | -1,34% | 46,00 |
| 07.03.2025 | 230,70 | 230,70 | 223,10 | 223,10 | -3,50% | 31,00 |
| 06.03.2025 | 230,30 | 231,20 | 230,30 | 231,20 | 0,96% | 16,00 |
| 05.03.2025 | 226,90 | 229,00 | 224,80 | 229,00 | 0,70% | 101,00 |
| 04.03.2025 | 231,10 | 231,10 | 227,40 | 227,40 | -1,56% | 19,00 |
| 03.03.2025 | 238,50 | 238,90 | 231,00 | 231,00 | 1,72% | 80,00 |
| 28.02.2025 | 226,40 | 227,10 | 226,40 | 227,10 | -0,39% | 17,00 |
| 27.02.2025 | 233,20 | 236,55 | 227,90 | 228,00 | -3,76% | - |
| 26.02.2025 | 236,90 | 236,90 | 236,90 | 236,90 | 2,16% | 9,00 |
| 25.02.2025 | 236,00 | 236,00 | 231,90 | 231,90 | -2,60% | 14,00 |
| 24.02.2025 | 241,60 | 241,60 | 238,10 | 238,10 | 0,46% | 44,00 |
| 21.02.2025 | 240,80 | 240,80 | 237,00 | 237,00 | -1,43% | 19,00 |
| 20.02.2025 | 239,70 | 242,00 | 236,30 | 240,45 | -0,85% | - |
| 19.02.2025 | 237,80 | 242,50 | 237,80 | 242,50 | -0,53% | 37,00 |
| 18.02.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -1,34% | 5,00 |
| 17.02.2025 | 246,40 | 247,10 | 246,40 | 247,10 | 1,73% | 10,00 |
| 14.02.2025 | 249,00 | 249,00 | 242,90 | 242,90 | -4,93% | 101,00 |
| 13.02.2025 | 255,50 | 255,50 | 255,50 | 255,50 | 0,71% | 10,00 |
| 12.02.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -2,42% | 10,00 |
| 11.02.2025 | 263,60 | 266,70 | 260,00 | 260,00 | -2,15% | 26,00 |
| 10.02.2025 | 266,30 | 270,30 | 265,70 | 265,70 | -0,52% | 19,00 |
| 07.02.2025 | 269,50 | 269,90 | 263,00 | 267,10 | 0,68% | 88,00 |
| 06.02.2025 | 265,30 | 265,30 | 265,30 | 265,30 | 1,88% | 5,00 |
| 05.02.2025 | 261,80 | 262,00 | 260,40 | 260,40 | -1,88% | 39,00 |
| 04.02.2025 | 263,30 | 265,40 | 263,10 | 265,40 | 0,76% | 56,00 |
| 03.02.2025 | 263,50 | 263,50 | 263,40 | 263,40 | -1,16% | 4,00 |
| 31.01.2025 | 270,30 | 270,30 | 266,50 | 266,50 | 1,87% | 12,00 |
| 30.01.2025 | 261,60 | 261,60 | 261,60 | 261,60 | -0,98% | 1,00 |
| 29.01.2025 | 264,20 | 264,20 | 264,20 | 264,20 | -1,20% | 3,00 |
| 28.01.2025 | 264,30 | 271,80 | 262,65 | 267,40 | 1,87% | - |
| 27.01.2025 | 261,10 | 264,80 | 261,10 | 262,50 | -0,91% | 21,00 |
| 24.01.2025 | 264,70 | 265,30 | 264,70 | 264,90 | 1,18% | 12,00 |
| 23.01.2025 | 254,20 | 261,80 | 254,20 | 261,80 | 2,55% | 416,00 |
| 22.01.2025 | 254,00 | 255,30 | 254,00 | 255,30 | 2,45% | 27,00 |
| 21.01.2025 | 236,00 | 249,20 | 235,00 | 249,20 | 4,71% | 53,00 |
| 20.01.2025 | 238,90 | 238,90 | 236,20 | 238,00 | -2,22% | 57,00 |
| 17.01.2025 | 244,40 | 244,40 | 243,40 | 243,40 | -0,16% | 46,00 |
| 16.01.2025 | 245,50 | 245,50 | 243,80 | 243,80 | 0,54% | 5,00 |
| 15.01.2025 | 231,90 | 242,50 | 231,90 | 242,50 | -3,27% | 32,00 |
| 14.01.2025 | 250,70 | 250,70 | 250,70 | 250,70 | 2,24% | 1,00 |
| 13.01.2025 | 230,40 | 245,20 | 230,30 | 245,20 | 7,21% | 24,00 |
| 10.01.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -1,99% | 13,00 |
| 09.01.2025 | 233,25 | 233,60 | 232,75 | 233,35 | 0,41% | - |
| 08.01.2025 | 227,20 | 232,40 | 227,20 | 232,40 | 1,89% | 120,00 |
| 07.01.2025 | 225,50 | 230,00 | 225,50 | 228,10 | 1,88% | 21,00 |
| 06.01.2025 | 226,00 | 226,00 | 223,90 | 223,90 | -1,84% | 6,00 |
| 03.01.2025 | 225,40 | 228,10 | 225,40 | 228,10 | -1,55% | 78,00 |
| 02.01.2025 | 225,80 | 231,70 | 225,80 | 231,70 | 1,85% | 146,00 |
| 30.12.2024 | 230,60 | 230,60 | 226,40 | 227,50 | -0,31% | 29,00 |
| 27.12.2024 | 231,40 | 231,40 | 227,50 | 228,20 | -0,17% | 193,00 |
| 23.12.2024 | 237,80 | 237,80 | 228,60 | 228,60 | 0,66% | 76,00 |
| 20.12.2024 | 230,90 | 230,90 | 227,10 | 227,10 | -1,65% | 41,00 |
| 19.12.2024 | 230,90 | 230,90 | 225,80 | 230,90 | -1,41% | 76,00 |
| 18.12.2024 | 233,60 | 234,20 | 233,60 | 234,20 | -0,51% | 32,00 |
| 17.12.2024 | 231,90 | 235,40 | 230,70 | 235,40 | 1,82% | 427,00 |
| 16.12.2024 | 232,00 | 235,20 | 230,20 | 231,20 | -0,94% | 1.774,00 |
| 13.12.2024 | 236,40 | 236,40 | 231,50 | 233,40 | -0,41% | 1.949,00 |
| 12.12.2024 | 241,35 | 244,60 | 234,10 | 234,35 | -3,22% | - |
| 11.12.2024 | 241,20 | 243,55 | 239,20 | 242,15 | -0,39% | - |
| 10.12.2024 | 240,90 | 243,10 | 240,90 | 243,10 | 0,75% | 42,00 |
| 09.12.2024 | 244,20 | 244,20 | 241,30 | 241,30 | 0,25% | 16,00 |
| 06.12.2024 | 240,70 | 240,70 | 240,70 | 240,70 | 1,65% | 10,00 |
| 05.12.2024 | 239,00 | 239,00 | 236,80 | 236,80 | -2,51% | 40,00 |
| 04.12.2024 | 239,10 | 242,90 | 239,10 | 242,90 | 0,75% | 44,00 |
| 03.12.2024 | 239,00 | 241,10 | 235,80 | 241,10 | -0,74% | 18,00 |
| 02.12.2024 | 241,70 | 243,20 | 240,40 | 242,90 | 0,79% | 113,00 |
| 29.11.2024 | 239,90 | 241,00 | 238,80 | 241,00 | -0,74% | 27,00 |
| 28.11.2024 | 239,20 | 242,80 | 239,20 | 242,80 | 1,46% | 8,00 |
| 27.11.2024 | 239,10 | 239,30 | 237,50 | 239,30 | 0,59% | 17,00 |
| 26.11.2024 | 237,90 | 237,90 | 237,90 | 237,90 | -0,04% | 1,00 |
| 25.11.2024 | 236,90 | 244,00 | 236,90 | 238,00 | 1,02% | 75,00 |
| 22.11.2024 | 238,30 | 238,30 | 235,60 | 235,60 | -0,59% | 15,00 |
| 21.11.2024 | 234,40 | 237,00 | 233,00 | 237,00 | 2,46% | 91,00 |
| 20.11.2024 | 220,90 | 231,30 | 220,90 | 231,30 | 4,76% | 119,00 |
| 19.11.2024 | 218,00 | 222,10 | 217,00 | 220,80 | 1,38% | 55,00 |
| 18.11.2024 | 223,50 | 226,10 | 217,80 | 217,80 | -2,51% | 96,00 |
| 15.11.2024 | 241,70 | 244,10 | 223,40 | 223,40 | -9,92% | 507,00 |
| 14.11.2024 | 250,10 | 250,10 | 248,00 | 248,00 | -1,04% | 38,00 |
| 13.11.2024 | 254,60 | 254,60 | 250,60 | 250,60 | -0,87% | 14,00 |
| 12.11.2024 | 259,10 | 263,10 | 252,80 | 252,80 | -4,46% | 131,00 |
| 11.11.2024 | 268,30 | 268,30 | 264,60 | 264,60 | 5,38% | 3,00 |