36,155€
11,49%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,93 | 33,93 | 33,93 | 33,93 | 4,63% | - |
| 28.05.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -0,09% | - |
| 27.05.2026 | 31,73 | 32,46 | 31,73 | 32,46 | 3,34% | 132,00 |
| 26.05.2026 | 31,41 | 31,41 | 31,41 | 31,41 | -0,16% | - |
| 25.05.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -0,06% | - |
| 22.05.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 0,25% | - |
| 21.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 20.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,25% | - |
| 19.05.2026 | 31,48 | 31,48 | 31,48 | 31,48 | -0,38% | - |
| 18.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,16% | - |
| 15.05.2026 | 32,63 | 32,63 | 32,63 | 32,63 | -0,70% | - |
| 14.05.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 1,95% | - |
| 13.05.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 8,30% | - |
| 12.05.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,60% | - |
| 11.05.2026 | 29,29 | 29,29 | 29,29 | 29,29 | -1,65% | - |
| 08.05.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 0,27% | - |
| 07.05.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,13% | - |
| 06.05.2026 | 30,56 | 30,56 | 30,04 | 30,04 | 3,94% | - |
| 05.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 2,81% | - |
| 04.05.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -0,74% | - |
| 30.04.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -1,77% | - |
| 29.04.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 1,51% | - |
| 28.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,61% | - |
| 27.04.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -2,27% | - |
| 24.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,27% | - |
| 23.04.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -0,07% | - |
| 22.04.2026 | 28,26 | 28,26 | 28,26 | 28,26 | -0,88% | - |
| 21.04.2026 | 28,71 | 28,71 | 28,51 | 28,51 | -4,36% | 80,00 |
| 20.04.2026 | 28,81 | 29,81 | 28,81 | 29,81 | 5,15% | 80,00 |
| 17.04.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 2,09% | - |
| 16.04.2026 | 27,77 | 27,77 | 27,77 | 27,77 | -1,87% | - |
| 15.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,14% | - |
| 14.04.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 1,04% | - |
| 13.04.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -7,38% | - |
| 10.04.2026 | 29,44 | 30,20 | 29,44 | 30,20 | 2,72% | 100,00 |
| 09.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,91% | - |
| 08.04.2026 | 28,57 | 28,57 | 28,57 | 28,57 | -1,99% | - |
| 07.04.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -1,52% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 01.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 16,15% | - |
| 31.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 30.03.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 0,00% | - |
| 27.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 26.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 25.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 24.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 23.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 19.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 18.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 17.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 16.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 13.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 11.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 10.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 09.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 05.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 04.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 03.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 91,00 |
| 02.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 27.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 26.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 25.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 24.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 23.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 20.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 18.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 17.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 16.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 12.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 11.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 10.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 09.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 06.02.2026 | 28,00 | 29,20 | 28,00 | 29,20 | 2,10% | 70,00 |
| 05.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 04.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 03.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 02.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 30.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 29.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 28.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 27.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 26.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 23.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 22.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 7,52% | - |
| 21.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 20.01.2026 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | 16,00 |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 16.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 15.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 14.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 13.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 12.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 09.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 08.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 07.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |