283,150€
-1,51%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 291,20 | 291,20 | 287,50 | 287,50 | 0,28% | 15,00 |
| 19.02.2026 | 280,00 | 286,70 | 279,60 | 286,70 | 1,77% | 47,00 |
| 18.02.2026 | 284,20 | 284,20 | 278,80 | 281,70 | 0,04% | 133,00 |
| 17.02.2026 | 264,10 | 281,60 | 264,10 | 281,60 | 5,23% | 24,00 |
| 16.02.2026 | 267,90 | 268,10 | 267,60 | 267,60 | 0,79% | 20,00 |
| 13.02.2026 | 261,30 | 265,50 | 255,80 | 265,50 | 2,51% | 249,00 |
| 12.02.2026 | 269,20 | 269,20 | 253,90 | 259,00 | -4,15% | 118,00 |
| 11.02.2026 | 267,20 | 270,20 | 267,20 | 270,20 | -0,18% | 103,00 |
| 10.02.2026 | 270,00 | 270,90 | 267,70 | 270,70 | -0,66% | 392,00 |
| 09.02.2026 | 279,30 | 279,40 | 271,80 | 272,50 | -1,77% | 70,00 |
| 06.02.2026 | 279,10 | 284,10 | 277,40 | 277,40 | -0,64% | 53,00 |
| 05.02.2026 | 295,30 | 295,30 | 277,80 | 279,20 | -6,62% | 19,00 |
| 04.02.2026 | 300,10 | 300,10 | 299,00 | 299,00 | 1,77% | 60,00 |
| 03.02.2026 | 289,70 | 293,80 | 289,70 | 293,80 | 4,04% | 13,00 |
| 02.02.2026 | 279,80 | 286,60 | 279,80 | 282,40 | -0,98% | 24,00 |
| 30.01.2026 | 287,80 | 290,90 | 284,20 | 285,20 | -1,93% | 174,00 |
| 29.01.2026 | 290,00 | 290,80 | 290,00 | 290,80 | -0,58% | 31,00 |
| 28.01.2026 | 298,10 | 298,80 | 292,50 | 292,50 | -2,11% | 18,00 |
| 27.01.2026 | 306,50 | 306,50 | 298,80 | 298,80 | -1,78% | 88,00 |
| 26.01.2026 | 304,40 | 304,40 | 300,10 | 304,20 | -1,93% | 132,00 |
| 23.01.2026 | 313,00 | 319,40 | 310,20 | 310,20 | -1,02% | 90,00 |
| 22.01.2026 | 319,50 | 319,50 | 312,20 | 313,40 | 2,96% | 86,00 |
| 21.01.2026 | 301,80 | 304,40 | 301,80 | 304,40 | 1,47% | 18,00 |
| 20.01.2026 | 305,60 | 305,60 | 297,80 | 300,00 | -2,79% | 184,00 |
| 19.01.2026 | 309,50 | 309,50 | 308,60 | 308,60 | -0,23% | 13,00 |
| 16.01.2026 | 312,70 | 315,20 | 309,30 | 309,30 | -0,10% | 31,00 |
| 15.01.2026 | 317,50 | 317,50 | 309,60 | 309,60 | -0,23% | 452,00 |
| 14.01.2026 | 315,40 | 319,80 | 310,00 | 310,30 | -2,82% | 262,00 |
| 13.01.2026 | 320,20 | 321,80 | 317,00 | 319,30 | 0,57% | 686,00 |
| 12.01.2026 | 336,60 | 336,60 | 303,10 | 317,50 | -9,36% | 538,00 |
| 09.01.2026 | 345,50 | 350,30 | 344,00 | 350,30 | -3,15% | 17,00 |
| 08.01.2026 | 358,50 | 363,10 | 357,90 | 361,70 | -0,19% | 11,00 |
| 07.01.2026 | 351,00 | 362,40 | 350,70 | 362,40 | 4,48% | 4,00 |
| 06.01.2026 | 339,05 | 349,90 | 329,05 | 346,85 | 3,35% | - |
| 05.01.2026 | 345,00 | 345,20 | 330,90 | 335,60 | -1,53% | 60,00 |
| 02.01.2026 | 341,10 | 342,30 | 336,10 | 340,80 | 0,43% | 31,00 |
| 30.12.2025 | 339,35 | 339,35 | 339,30 | 339,35 | -0,04% | - |
| 29.12.2025 | 337,40 | 342,70 | 337,40 | 339,50 | 0,30% | 41,00 |
| 23.12.2025 | 348,80 | 348,80 | 338,50 | 338,50 | -2,11% | 11,00 |
| 22.12.2025 | 344,30 | 347,30 | 339,50 | 345,80 | 0,17% | 106,00 |
| 19.12.2025 | 345,20 | 345,20 | 345,20 | 345,20 | 2,59% | 1,00 |
| 18.12.2025 | 332,90 | 336,50 | 332,90 | 336,50 | 1,05% | 39,00 |
| 17.12.2025 | 331,80 | 333,00 | 331,80 | 333,00 | 0,33% | 41,00 |
| 16.12.2025 | 330,00 | 331,90 | 330,00 | 331,90 | -1,48% | 22,00 |
| 15.12.2025 | 342,30 | 342,30 | 335,60 | 336,90 | 0,39% | 62,00 |
| 12.12.2025 | 344,70 | 344,70 | 334,70 | 335,60 | -4,47% | 124,00 |
| 11.12.2025 | 342,30 | 351,30 | 339,90 | 351,30 | 1,47% | 256,00 |
| 10.12.2025 | 354,50 | 354,50 | 346,20 | 346,20 | -3,38% | 65,00 |
| 09.12.2025 | 366,70 | 369,30 | 358,30 | 358,30 | -5,91% | 124,00 |
| 08.12.2025 | 390,70 | 394,70 | 380,80 | 380,80 | -4,78% | 55,00 |
| 05.12.2025 | 399,90 | 399,90 | 399,90 | 399,90 | -1,31% | 1,00 |
| 04.12.2025 | 409,50 | 409,50 | 405,20 | 405,20 | 0,15% | 22,00 |
| 03.12.2025 | 400,50 | 404,90 | 400,50 | 404,60 | 1,28% | 10,00 |
| 02.12.2025 | 391,15 | 406,35 | 390,55 | 399,50 | 2,44% | - |
| 01.12.2025 | 390,30 | 390,30 | 384,80 | 390,00 | -0,26% | 3,00 |
| 28.11.2025 | 391,00 | 391,00 | 391,00 | 391,00 | 2,57% | 1,00 |
| 27.11.2025 | 381,20 | 381,20 | 381,20 | 381,20 | -0,94% | 3,00 |
| 26.11.2025 | 369,40 | 384,80 | 369,40 | 384,80 | 3,00% | 608,00 |
| 25.11.2025 | 373,80 | 373,80 | 373,50 | 373,60 | 2,02% | 10,00 |
| 24.11.2025 | 382,30 | 382,30 | 366,20 | 366,20 | -3,48% | 104,00 |
| 21.11.2025 | 390,20 | 391,70 | 379,40 | 379,40 | -2,62% | 97,00 |
| 20.11.2025 | 405,20 | 405,20 | 389,60 | 389,60 | -2,36% | 474,00 |
| 19.11.2025 | 403,10 | 403,10 | 399,00 | 399,00 | -0,94% | 12,00 |
| 18.11.2025 | 395,20 | 404,85 | 393,15 | 402,80 | 1,18% | - |
| 17.11.2025 | 392,60 | 398,10 | 392,60 | 398,10 | 1,82% | 12,00 |
| 14.11.2025 | 386,80 | 395,10 | 386,80 | 391,00 | 0,44% | 34,00 |
| 13.11.2025 | 392,30 | 392,30 | 389,30 | 389,30 | -1,24% | 158,00 |
| 12.11.2025 | 387,90 | 394,20 | 387,90 | 394,20 | 0,38% | 102,00 |
| 11.11.2025 | 384,40 | 392,70 | 384,40 | 392,70 | 1,79% | 57,00 |
| 10.11.2025 | 380,80 | 385,80 | 380,50 | 385,80 | 2,85% | 7,00 |
| 07.11.2025 | 379,70 | 382,00 | 375,00 | 375,10 | -1,08% | 75,00 |
| 06.11.2025 | 379,50 | 383,10 | 379,20 | 379,20 | -0,39% | 27,00 |
| 05.11.2025 | 371,80 | 380,70 | 366,30 | 380,70 | 2,64% | 3,00 |
| 04.11.2025 | 370,20 | 372,10 | 370,20 | 370,90 | -1,28% | 71,00 |
| 03.11.2025 | 398,30 | 398,30 | 375,70 | 375,70 | -2,87% | 11,00 |
| 31.10.2025 | 391,90 | 391,90 | 386,70 | 386,80 | -0,39% | 6,00 |
| 30.10.2025 | 410,90 | 417,40 | 378,30 | 388,30 | -4,10% | 145,00 |
| 29.10.2025 | 412,00 | 412,00 | 404,90 | 404,90 | -1,89% | 20,00 |
| 28.10.2025 | 412,70 | 412,70 | 412,70 | 412,70 | -0,27% | 14,00 |
| 27.10.2025 | 397,50 | 413,80 | 397,50 | 413,80 | 3,42% | 82,00 |
| 24.10.2025 | 396,80 | 402,20 | 396,80 | 400,10 | 1,04% | 5,00 |
| 23.10.2025 | 403,30 | 403,30 | 396,00 | 396,00 | -0,33% | 80,00 |
| 22.10.2025 | 406,00 | 412,50 | 397,30 | 397,30 | -2,65% | 69,00 |
| 21.10.2025 | 425,00 | 425,00 | 408,10 | 408,10 | -3,59% | 38,00 |
| 20.10.2025 | 412,00 | 423,30 | 411,50 | 423,30 | 1,27% | 85,00 |
| 17.10.2025 | 405,60 | 419,20 | 398,80 | 418,00 | 1,68% | 275,00 |
| 16.10.2025 | 416,20 | 416,80 | 411,10 | 411,10 | 0,69% | 32,00 |
| 15.10.2025 | 407,60 | 408,30 | 398,60 | 408,30 | 0,52% | 88,00 |
| 14.10.2025 | 408,40 | 408,40 | 406,20 | 406,20 | -0,81% | 63,00 |
| 13.10.2025 | 399,90 | 409,50 | 399,90 | 409,50 | 3,99% | 130,00 |
| 10.10.2025 | 398,10 | 398,10 | 388,40 | 393,80 | 0,18% | 30,00 |
| 09.10.2025 | 385,10 | 393,10 | 385,10 | 393,10 | 1,39% | 11,00 |
| 08.10.2025 | 395,85 | 398,50 | 386,95 | 387,70 | -0,69% | - |
| 07.10.2025 | 383,10 | 394,00 | 383,10 | 390,40 | 0,88% | 122,00 |
| 06.10.2025 | 393,70 | 393,70 | 385,50 | 387,00 | 0,10% | 36,00 |
| 03.10.2025 | 391,40 | 395,90 | 384,80 | 386,60 | 0,42% | 42,00 |
| 02.10.2025 | 394,40 | 394,40 | 385,00 | 385,00 | -0,90% | 35,00 |
| 01.10.2025 | 388,50 | 388,50 | 388,50 | 388,50 | -0,38% | 1,00 |
| 30.09.2025 | 377,60 | 390,00 | 377,60 | 390,00 | 2,12% | 35,00 |
| 29.09.2025 | 384,70 | 384,70 | 381,90 | 381,90 | -0,78% | 31,00 |