43,040€
-0,51%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 42,70 | 44,05 | 41,90 | 43,48 | 0,50% | - |
| 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% | - |
| 05.06.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 1,34% | - |
| 04.06.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 1,39% | - |
| 03.06.2026 | 35,11 | 35,96 | 35,11 | 35,96 | 0,50% | - |
| 02.06.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,17% | - |
| 01.06.2026 | 35,84 | 35,84 | 35,84 | 35,84 | 5,63% | - |
| 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% | - |