27,500€
-1,08%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 06.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 03.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 02.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 30.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 27.12.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 23.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 19.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 18.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 17.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 16.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 12.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 11.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 10.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 09.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 06.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 05.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 04.12.2024 | 27,80 | 29,80 | 27,80 | 29,80 | 7,97% | 30,00 |
| 03.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 02.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 29.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 28.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 27.11.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 26.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 25.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 22.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 21.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 20.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 18.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 20,00 |
| 15.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 14.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 13.11.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -2,16% | - |
| 12.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 11.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 08.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 07.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 06.11.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 5,51% | - |
| 05.11.2024 | 24,40 | 25,40 | 24,40 | 25,40 | 5,83% | - |
| 04.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 01.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 31.10.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -2,50% | - |
| 30.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 29.10.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 28.10.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 25.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 24.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 23.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 22.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 21.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 18.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 17.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 15.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | - |
| 11.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 10.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 09.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 08.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 07.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 04.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 03.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 02.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 30.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 26.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 25.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 24.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 23.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 20.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 19.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 18.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 16.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 06.09.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 05.09.2024 | 25,20 | 25,20 | 24,20 | 24,20 | -3,20% | 35,00 |
| 04.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 03.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 30.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.08.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 28.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 26.08.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | 500,00 |
| 23.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 22.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 21.08.2024 | 25,00 | 26,20 | 25,00 | 26,20 | 3,97% | 500,00 |
| 20.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 19.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 16.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 15.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 14.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |