28,500€
7,95%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 06.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 04.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 03.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 31.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 30.10.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 2,29% | - |
| 29.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 28.10.2025 | 25,00 | 26,80 | 25,00 | 26,80 | 6,35% | 154,00 |
| 27.10.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -1,56% | - |
| 24.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 23.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 8,20% | - |
| 22.10.2025 | 26,60 | 26,60 | 24,40 | 24,40 | -12,23% | - |
| 21.10.2025 | 26,20 | 27,80 | 26,20 | 27,80 | 5,30% | 500,00 |
| 20.10.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | 200,00 |
| 17.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 16.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 15.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 14.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 13.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 10.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 09.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 08.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 07.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 06.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.10.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 4,80% | - |
| 01.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 30.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 29.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 26.09.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 2,59% | - |
| 25.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 22.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 19.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 18.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 17.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 16.09.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | - |
| 15.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 12.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -14,39% | - |
| 08.09.2025 | 25,60 | 28,50 | 25,20 | 27,10 | 11,07% | - |
| 05.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 04.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 03.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 02.09.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | - |
| 01.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 29.08.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -0,81% | - |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 27.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 26.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 25.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 22.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 21.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 19.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 15.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 14.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 13.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 12.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 08.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 07.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 06.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 01.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 31.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 30.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 29.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 28.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 25.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 24.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 22.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -9,68% | - |
| 21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 16.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 15.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 14.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 11.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 10.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 09.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 08.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 07.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 04.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 03.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 02.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 01.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 30.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 27.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 26.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 25.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 24.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 23.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 20.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |