38,945€
2,24%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 38,89 | 38,89 | 38,89 | 38,89 | 2,10% | - |
| 22.10.2026 | 38,09 | 38,09 | 38,09 | 38,09 | -1,91% | - |
| 21.10.2026 | 38,93 | 38,93 | 38,83 | 38,83 | -1,04% | - |
| 20.10.2026 | 37,89 | 39,24 | 37,89 | 39,24 | 3,07% | - |
| 19.10.2026 | 36,50 | 38,07 | 36,50 | 38,07 | 7,60% | - |
| 16.10.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 1,14% | - |
| 15.10.2026 | 34,45 | 34,98 | 34,45 | 34,98 | -0,34% | - |
| 14.10.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -1,98% | - |
| 13.10.2026 | 35,73 | 35,81 | 35,73 | 35,81 | -2,50% | - |
| 12.10.2026 | 35,95 | 36,73 | 35,95 | 36,73 | 3,90% | 800,00 |
| 09.10.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -3,20% | - |
| 08.10.2026 | 36,52 | 36,52 | 36,52 | 36,52 | -0,79% | - |
| 07.10.2026 | 36,63 | 36,81 | 36,63 | 36,81 | -0,35% | - |
| 06.10.2026 | 37,77 | 37,77 | 36,94 | 36,94 | 0,22% | - |
| 05.10.2026 | 36,86 | 36,86 | 36,86 | 36,86 | 0,16% | - |
| 02.10.2026 | 35,73 | 36,80 | 35,73 | 36,80 | 2,82% | - |
| 01.10.2026 | 35,54 | 35,83 | 35,54 | 35,79 | 0,25% | - |
| 30.09.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 2,35% | - |
| 29.09.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -1,36% | - |
| 28.09.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -0,39% | - |
| 25.09.2026 | 35,51 | 35,51 | 35,50 | 35,50 | -0,22% | - |
| 24.09.2026 | 36,52 | 36,52 | 35,58 | 35,58 | -1,85% | - |
| 23.09.2026 | 37,51 | 37,53 | 36,25 | 36,25 | -5,20% | - |
| 22.09.2026 | 38,13 | 38,24 | 38,13 | 38,24 | 0,37% | - |
| 21.09.2026 | 37,55 | 39,41 | 37,55 | 38,10 | 0,79% | - |
| 18.09.2026 | 40,36 | 40,36 | 37,80 | 37,80 | -5,52% | - |
| 17.09.2026 | 40,01 | 40,01 | 40,01 | 40,01 | 1,19% | - |
| 16.09.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 1,44% | - |
| 15.09.2026 | 39,21 | 39,21 | 38,98 | 38,98 | -1,22% | - |
| 14.09.2026 | 39,32 | 39,46 | 39,32 | 39,46 | -0,03% | - |
| 11.09.2026 | 39,47 | 39,47 | 39,47 | 39,47 | 1,86% | - |
| 10.09.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 0,08% | - |
| 09.09.2026 | 38,72 | 38,72 | 38,72 | 38,72 | -2,27% | - |
| 08.09.2026 | 38,56 | 39,62 | 38,56 | 39,62 | 1,25% | - |
| 07.09.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -1,93% | - |
| 04.09.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -2,25% | - |
| 03.09.2026 | 40,82 | 40,82 | 40,82 | 40,82 | 1,19% | - |
| 02.09.2026 | 40,34 | 40,34 | 40,34 | 40,34 | 0,50% | - |
| 01.09.2026 | 40,14 | 40,14 | 40,14 | 40,14 | -0,64% | - |
| 31.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 28.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,57% | - |
| 27.08.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 0,12% | - |
| 26.08.2026 | 41,79 | 41,79 | 41,79 | 41,79 | 0,60% | - |
| 25.08.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 1,44% | - |
| 24.08.2026 | 40,95 | 40,95 | 40,95 | 40,95 | 2,38% | - |
| 21.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -4,85% | - |
| 20.08.2026 | 42,56 | 42,56 | 42,04 | 42,04 | -0,52% | 12,00 |
| 19.08.2026 | 42,26 | 42,26 | 42,26 | 42,26 | -0,80% | - |
| 18.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,38% | - |
| 17.08.2026 | 41,92 | 42,02 | 41,92 | 42,02 | -1,06% | - |
| 14.08.2026 | 42,47 | 42,47 | 42,47 | 42,47 | -1,80% | - |
| 13.08.2026 | 43,25 | 43,25 | 43,25 | 43,25 | 2,34% | - |
| 12.08.2026 | 42,26 | 42,26 | 42,26 | 42,26 | -0,28% | - |
| 11.08.2026 | 42,38 | 42,38 | 42,38 | 42,38 | 0,55% | - |
| 10.08.2026 | 42,15 | 42,15 | 42,15 | 42,15 | 1,57% | - |
| 07.08.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -2,72% | - |
| 06.08.2026 | 42,66 | 42,66 | 42,66 | 42,66 | -0,37% | - |
| 05.08.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 0,21% | - |
| 04.08.2026 | 42,73 | 42,73 | 42,73 | 42,73 | 1,02% | - |
| 03.08.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -2,22% | - |
| 31.07.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 3,42% | - |
| 30.07.2026 | 41,83 | 41,83 | 41,83 | 41,83 | -1,83% | - |
| 29.07.2026 | 43,84 | 43,84 | 42,61 | 42,61 | -7,33% | 100,00 |
| 28.07.2026 | 45,98 | 45,98 | 45,98 | 45,98 | -0,78% | - |
| 27.07.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 0,37% | - |
| 24.07.2026 | 46,17 | 46,17 | 46,17 | 46,17 | 1,45% | - |
| 23.07.2026 | 45,51 | 45,51 | 45,51 | 45,51 | -0,87% | - |
| 22.07.2026 | 45,91 | 45,91 | 45,91 | 45,91 | 2,27% | - |
| 21.07.2026 | 45,06 | 45,06 | 44,89 | 44,89 | -1,58% | - |
| 20.07.2026 | 45,61 | 45,61 | 45,61 | 45,61 | 0,24% | - |
| 17.07.2026 | 44,66 | 45,50 | 44,66 | 45,50 | 1,25% | 100,00 |
| 16.07.2026 | 44,94 | 44,94 | 44,94 | 44,94 | 0,38% | - |
| 15.07.2026 | 44,77 | 44,77 | 44,77 | 44,77 | -0,69% | - |
| 14.07.2026 | 45,08 | 45,08 | 45,08 | 45,08 | 1,74% | - |
| 13.07.2026 | 44,95 | 44,95 | 44,31 | 44,31 | -4,98% | 80,00 |
| 10.07.2026 | 46,63 | 46,63 | 46,63 | 46,63 | -1,17% | - |
| 09.07.2026 | 47,18 | 47,18 | 47,18 | 47,18 | -1,40% | - |
| 08.07.2026 | 47,85 | 47,85 | 47,85 | 47,85 | -0,42% | - |
| 07.07.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 1,35% | - |
| 06.07.2026 | 47,41 | 47,41 | 47,41 | 47,41 | 0,15% | - |
| 03.07.2026 | 47,34 | 47,34 | 47,34 | 47,34 | 1,26% | - |
| 02.07.2026 | 45,02 | 46,75 | 45,02 | 46,75 | 3,22% | 80,00 |
| 01.07.2026 | 45,29 | 45,29 | 45,29 | 45,29 | -1,03% | - |
| 30.06.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -5,04% | - |
| 29.06.2026 | 48,19 | 48,19 | 48,19 | 48,19 | 4,97% | - |
| 26.06.2026 | 45,91 | 45,91 | 45,91 | 45,91 | 4,44% | - |
| 25.06.2026 | 43,96 | 43,96 | 43,96 | 43,96 | 5,02% | - |
| 24.06.2026 | 41,86 | 41,86 | 41,86 | 41,86 | 5,26% | - |
| 23.06.2026 | 39,77 | 39,77 | 39,77 | 39,77 | 2,47% | - |
| 22.06.2026 | 38,81 | 38,81 | 38,81 | 38,81 | -2,14% | - |
| 19.06.2026 | 38,85 | 39,66 | 38,85 | 39,66 | 3,25% | 10,00 |
| 18.06.2026 | 38,41 | 38,41 | 38,41 | 38,41 | 2,24% | - |
| 17.06.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -0,92% | - |
| 16.06.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -0,45% | - |
| 15.06.2026 | 38,09 | 38,09 | 38,09 | 38,09 | -1,06% | - |
| 12.06.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 2,26% | - |
| 11.06.2026 | 37,65 | 37,65 | 37,65 | 37,65 | -0,66% | - |
| 10.06.2026 | 37,90 | 37,90 | 37,90 | 37,90 | 1,66% | - |
| 09.06.2026 | 36,42 | 38,44 | 36,42 | 37,28 | 1,91% | 160,00 |
| 08.06.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,00% | - |