235,800€
-0,51%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 235,80 | 236,05 | 235,35 | 235,45 | -0,65% | - |
| 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 |
| 08.11.2024 | 251,10 | 251,10 | 251,10 | 251,10 | -1,06% | 25,00 |
| 07.11.2024 | 255,90 | 256,10 | 252,30 | 253,80 | -0,35% | 6,00 |
| 06.11.2024 | 250,90 | 254,70 | 250,90 | 254,70 | 4,86% | 58,00 |
| 05.11.2024 | 249,80 | 249,80 | 242,90 | 242,90 | -2,37% | 23,00 |
| 04.11.2024 | 249,40 | 249,40 | 248,80 | 248,80 | -2,24% | 59,00 |
| 01.11.2024 | 247,60 | 254,50 | 247,60 | 254,50 | 2,41% | 8,00 |
| 31.10.2024 | 256,00 | 256,00 | 248,50 | 248,50 | -4,15% | 84,00 |
| 30.10.2024 | 262,90 | 264,85 | 259,20 | 259,25 | -1,05% | - |
| 29.10.2024 | 263,40 | 265,80 | 261,50 | 262,00 | -1,98% | 64,00 |
| 28.10.2024 | 262,80 | 267,30 | 262,80 | 267,30 | 0,53% | 16,00 |
| 25.10.2024 | 266,00 | 266,00 | 263,80 | 265,90 | -2,96% | 35,00 |
| 24.10.2024 | 271,40 | 279,70 | 271,40 | 274,00 | 0,29% | 194,00 |
| 23.10.2024 | 276,00 | 276,00 | 273,20 | 273,20 | -0,65% | 7,00 |
| 22.10.2024 | 270,30 | 275,00 | 270,00 | 275,00 | 2,19% | 56,00 |
| 21.10.2024 | 274,30 | 274,30 | 266,90 | 269,10 | -1,41% | 60,00 |
| 18.10.2024 | 273,75 | 274,90 | 272,05 | 272,95 | -1,60% | - |
| 17.10.2024 | 276,50 | 280,00 | 274,90 | 277,40 | 2,06% | 65,00 |
| 16.10.2024 | 261,90 | 272,70 | 261,90 | 271,80 | 3,62% | 104,00 |
| 15.10.2024 | 262,40 | 262,40 | 260,80 | 262,30 | 0,81% | 23,00 |
| 14.10.2024 | 261,70 | 261,80 | 258,10 | 260,20 | 1,09% | 105,00 |
| 11.10.2024 | 259,80 | 259,80 | 255,70 | 257,40 | 1,74% | 35,00 |
| 10.10.2024 | 249,30 | 253,00 | 245,80 | 253,00 | 2,39% | 63,00 |
| 09.10.2024 | 249,60 | 250,00 | 247,10 | 247,10 | -0,52% | 74,00 |
| 08.10.2024 | 244,70 | 249,50 | 241,00 | 248,40 | 1,72% | 54,00 |
| 07.10.2024 | 245,90 | 245,90 | 241,40 | 244,20 | 0,58% | 158,00 |
| 04.10.2024 | 243,00 | 244,90 | 242,50 | 242,80 | -1,46% | 95,00 |
| 03.10.2024 | 246,40 | 246,40 | 246,40 | 246,40 | -0,28% | 5,00 |
| 02.10.2024 | 246,70 | 250,80 | 246,70 | 247,10 | -0,40% | 65,00 |
| 01.10.2024 | 248,60 | 248,60 | 244,00 | 248,10 | 0,51% | 20,00 |
| 30.09.2024 | 246,15 | 248,80 | 244,75 | 246,85 | 0,02% | - |
| 27.09.2024 | 247,50 | 247,80 | 244,30 | 246,80 | 0,53% | 82,00 |
| 26.09.2024 | 247,20 | 249,20 | 244,10 | 245,50 | -0,04% | 162,00 |
| 25.09.2024 | 241,80 | 246,10 | 241,80 | 245,60 | 1,53% | 99,00 |
| 24.09.2024 | 242,60 | 246,20 | 239,90 | 241,90 | -1,83% | 82,00 |
| 23.09.2024 | 246,90 | 248,20 | 244,80 | 246,40 | -0,20% | 1.298,00 |
| 20.09.2024 | 247,10 | 247,20 | 243,00 | 246,90 | 1,19% | 2.430,00 |
| 19.09.2024 | 245,10 | 245,10 | 244,00 | 244,00 | -1,81% | 60,00 |
| 18.09.2024 | 248,50 | 248,50 | 248,50 | 248,50 | 0,77% | 3,00 |
| 17.09.2024 | 241,50 | 246,60 | 241,50 | 246,60 | 2,49% | 43,00 |
| 16.09.2024 | 240,20 | 240,60 | 240,20 | 240,60 | 1,99% | 3,00 |
| 13.09.2024 | 235,90 | 235,90 | 235,90 | 235,90 | -0,23% | 10,00 |
| 12.09.2024 | 238,20 | 241,35 | 235,50 | 236,45 | 0,79% | - |
| 11.09.2024 | 234,60 | 234,60 | 234,60 | 234,60 | 3,17% | 10,00 |
| 10.09.2024 | 227,40 | 227,40 | 227,40 | 227,40 | 0,66% | 1,00 |
| 09.09.2024 | 222,10 | 225,90 | 222,10 | 225,90 | 0,94% | 46,00 |
| 06.09.2024 | 224,90 | 224,90 | 223,80 | 223,80 | -2,61% | 30,00 |
| 05.09.2024 | 226,80 | 229,80 | 226,80 | 229,80 | 0,04% | 33,00 |
| 04.09.2024 | 229,70 | 229,70 | 229,70 | 229,70 | 0,17% | 6,00 |
| 03.09.2024 | 236,10 | 236,10 | 229,30 | 229,30 | -3,78% | 89,00 |
| 02.09.2024 | 238,30 | 238,30 | 238,30 | 238,30 | 1,66% | 1,00 |
| 30.08.2024 | 261,00 | 268,00 | 200,10 | 234,40 | -8,29% | 536,00 |
| 29.08.2024 | 258,70 | 259,00 | 255,60 | 255,60 | 0,12% | 40,00 |
| 28.08.2024 | 253,40 | 257,00 | 253,40 | 255,30 | 1,31% | 32,00 |
| 27.08.2024 | 252,00 | 252,00 | 252,00 | 252,00 | 3,49% | 40,00 |
| 26.08.2024 | 242,60 | 243,50 | 241,80 | 243,50 | 0,33% | 28,00 |
| 23.08.2024 | 251,70 | 251,70 | 242,70 | 242,70 | -2,53% | 20,00 |
| 22.08.2024 | 249,00 | 249,00 | 249,00 | 249,00 | -0,08% | 3,00 |
| 21.08.2024 | 256,70 | 256,70 | 249,20 | 249,20 | -0,40% | 47,00 |
| 20.08.2024 | 250,20 | 250,20 | 250,20 | 250,20 | 1,42% | 4,00 |
| 19.08.2024 | 241,00 | 247,30 | 241,00 | 246,70 | 0,33% | 70,00 |
| 16.08.2024 | 243,90 | 245,90 | 240,00 | 245,90 | 4,46% | 120,00 |
| 15.08.2024 | 241,70 | 243,60 | 235,40 | 235,40 | -2,36% | 26,00 |
| 14.08.2024 | 241,90 | 241,90 | 241,10 | 241,10 | -0,62% | 31,00 |
| 13.08.2024 | 242,60 | 242,60 | 242,60 | 242,60 | -2,33% | 54,00 |
| 12.08.2024 | 248,40 | 248,40 | 248,40 | 248,40 | 1,39% | 2,00 |
| 09.08.2024 | 247,10 | 247,10 | 245,00 | 245,00 | 3,90% | 20,00 |
| 08.08.2024 | 235,80 | 235,80 | 235,80 | 235,80 | -1,87% | 40,00 |
| 07.08.2024 | 239,60 | 245,00 | 239,60 | 240,30 | 0,67% | 59,00 |
| 06.08.2024 | 242,10 | 243,00 | 238,70 | 238,70 | -0,54% | 29,00 |
| 05.08.2024 | 244,00 | 244,00 | 234,40 | 240,00 | -2,99% | 232,00 |
| 02.08.2024 | 245,40 | 248,00 | 238,60 | 247,40 | 3,51% | 46,00 |
| 01.08.2024 | 221,10 | 239,00 | 221,10 | 239,00 | 8,64% | 175,00 |
| 31.07.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 1,48% | 80,00 |
| 30.07.2024 | 216,80 | 216,80 | 216,80 | 216,80 | -1,00% | 34,00 |
| 29.07.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 0,00% | 5,00 |
| 26.07.2024 | 219,00 | 219,00 | 219,00 | 219,00 | -0,23% | 10,00 |
| 25.07.2024 | 221,20 | 221,20 | 219,50 | 219,50 | 0,55% | 14,00 |
| 24.07.2024 | 214,00 | 220,20 | 214,00 | 218,30 | 0,78% | 108,00 |
| 23.07.2024 | 217,60 | 217,60 | 215,40 | 216,60 | -0,60% | 39,00 |
| 22.07.2024 | 218,40 | 218,40 | 217,90 | 217,90 | 0,41% | 104,00 |
| 19.07.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 0,28% | 4,00 |
| 18.07.2024 | 217,80 | 217,80 | 216,40 | 216,40 | -1,90% | 35,00 |
| 17.07.2024 | 226,50 | 226,50 | 219,10 | 220,60 | -4,54% | 1.327,00 |
| 16.07.2024 | 233,80 | 236,90 | 229,50 | 231,10 | -1,20% | 233,00 |
| 15.07.2024 | 241,50 | 241,50 | 233,90 | 233,90 | -2,91% | 31,00 |
| 12.07.2024 | 240,90 | 240,90 | 240,90 | 240,90 | -0,21% | 2,00 |
| 11.07.2024 | 236,00 | 241,40 | 236,00 | 241,40 | 2,24% | 29,00 |
| 10.07.2024 | 237,20 | 237,20 | 236,10 | 236,10 | -0,63% | 6,00 |
| 09.07.2024 | 237,70 | 237,70 | 237,60 | 237,60 | 1,06% | 27,00 |
| 08.07.2024 | 233,20 | 235,10 | 230,10 | 235,10 | 1,21% | 120,00 |