239,450€
0,57%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 237,40 | 240,20 | 237,40 | 240,20 | 0,88% | 2,00 |
| 20.02.2025 | 238,10 | 238,10 | 238,10 | 238,10 | -1,33% | - |
| 19.02.2025 | 237,50 | 241,30 | 237,50 | 241,30 | -1,07% | 3,00 |
| 18.02.2025 | 243,90 | 243,90 | 243,90 | 243,90 | 0,49% | - |
| 17.02.2025 | 242,70 | 242,70 | 242,70 | 242,70 | 0,50% | - |
| 14.02.2025 | 251,40 | 251,40 | 241,50 | 241,50 | -4,77% | 8,00 |
| 13.02.2025 | 253,60 | 253,60 | 253,60 | 253,60 | -1,51% | - |
| 12.02.2025 | 257,50 | 257,50 | 257,50 | 257,50 | -2,31% | - |
| 11.02.2025 | 263,60 | 263,60 | 263,60 | 263,60 | -0,90% | - |
| 10.02.2025 | 266,00 | 266,00 | 266,00 | 266,00 | -0,04% | - |
| 07.02.2025 | 266,10 | 266,10 | 266,10 | 266,10 | 0,57% | - |
| 06.02.2025 | 264,60 | 264,60 | 264,60 | 264,60 | 2,48% | - |
| 05.02.2025 | 258,20 | 258,20 | 258,20 | 258,20 | -2,31% | - |
| 04.02.2025 | 264,30 | 264,30 | 264,30 | 264,30 | 0,30% | - |
| 03.02.2025 | 259,40 | 263,50 | 259,40 | 263,50 | -1,16% | 9,00 |
| 31.01.2025 | 265,60 | 266,60 | 265,60 | 266,60 | 1,91% | 4,00 |
| 30.01.2025 | 261,60 | 261,60 | 261,60 | 261,60 | -1,51% | - |
| 29.01.2025 | 265,60 | 265,60 | 265,60 | 265,60 | 1,22% | - |
| 28.01.2025 | 262,40 | 262,40 | 262,40 | 262,40 | 0,11% | - |
| 27.01.2025 | 262,10 | 262,10 | 262,10 | 262,10 | 0,19% | - |
| 24.01.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 2,87% | - |
| 23.01.2025 | 254,30 | 254,30 | 254,30 | 254,30 | 0,79% | - |
| 22.01.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 7,18% | - |
| 21.01.2025 | 235,40 | 235,40 | 235,40 | 235,40 | -0,76% | - |
| 20.01.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -1,41% | - |
| 17.01.2025 | 240,60 | 240,60 | 240,60 | 240,60 | -0,74% | - |
| 16.01.2025 | 242,40 | 242,40 | 242,40 | 242,40 | 4,44% | - |
| 15.01.2025 | 232,10 | 232,10 | 232,10 | 232,10 | -7,27% | - |
| 14.01.2025 | 250,30 | 250,30 | 250,30 | 250,30 | 6,51% | - |
| 13.01.2025 | 230,70 | 235,00 | 230,70 | 235,00 | 1,16% | 9,00 |
| 10.01.2025 | 232,30 | 232,30 | 232,30 | 232,30 | 0,26% | - |
| 09.01.2025 | 231,40 | 231,70 | 231,40 | 231,70 | 2,21% | 10,00 |
| 08.01.2025 | 226,70 | 226,70 | 226,70 | 226,70 | 1,98% | - |
| 07.01.2025 | 222,30 | 222,30 | 222,30 | 222,30 | -1,38% | - |
| 06.01.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,35% | - |
| 03.01.2025 | 226,20 | 226,20 | 226,20 | 226,20 | 0,13% | - |
| 02.01.2025 | 225,90 | 225,90 | 225,90 | 225,90 | 0,04% | - |
| 30.12.2024 | 225,80 | 225,80 | 225,80 | 225,80 | -2,29% | 5,00 |
| 27.12.2024 | 231,10 | 231,10 | 231,10 | 231,10 | -1,32% | - |
| 23.12.2024 | 234,20 | 234,20 | 234,20 | 234,20 | 2,67% | - |
| 20.12.2024 | 228,10 | 228,10 | 228,10 | 228,10 | -0,31% | - |
| 19.12.2024 | 226,70 | 228,80 | 226,70 | 228,80 | -1,97% | 99,00 |
| 18.12.2024 | 233,40 | 233,40 | 233,40 | 233,40 | 0,95% | - |
| 17.12.2024 | 230,10 | 231,20 | 230,10 | 231,20 | -0,30% | 12,00 |
| 16.12.2024 | 231,90 | 231,90 | 231,90 | 231,90 | 0,04% | - |
| 13.12.2024 | 233,10 | 236,20 | 231,80 | 231,80 | -3,09% | 128,00 |
| 12.12.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -0,17% | - |
| 11.12.2024 | 239,60 | 239,60 | 239,60 | 239,60 | -0,42% | - |
| 10.12.2024 | 240,60 | 240,60 | 240,60 | 240,60 | -0,17% | - |
| 09.12.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 1,99% | - |
| 06.12.2024 | 236,30 | 236,30 | 236,30 | 236,30 | -1,54% | - |
| 05.12.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,71% | - |
| 04.12.2024 | 238,30 | 238,30 | 238,30 | 238,30 | -0,42% | - |
| 03.12.2024 | 239,30 | 239,30 | 239,30 | 239,30 | 0,04% | - |
| 02.12.2024 | 239,20 | 239,20 | 239,20 | 239,20 | 0,04% | - |
| 29.11.2024 | 239,10 | 239,10 | 239,10 | 239,10 | 0,04% | - |
| 28.11.2024 | 239,00 | 239,00 | 239,00 | 239,00 | -0,42% | - |
| 27.11.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,84% | - |
| 26.11.2024 | 238,00 | 238,00 | 238,00 | 238,00 | 1,97% | - |
| 25.11.2024 | 233,40 | 233,40 | 233,40 | 233,40 | -0,38% | - |
| 22.11.2024 | 234,30 | 234,30 | 234,30 | 234,30 | -0,04% | - |
| 21.11.2024 | 234,40 | 234,40 | 234,40 | 234,40 | 6,45% | - |
| 20.11.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,96% | - |
| 19.11.2024 | 218,10 | 218,10 | 218,10 | 218,10 | -0,86% | - |
| 18.11.2024 | 221,90 | 221,90 | 220,00 | 220,00 | -6,38% | 49,00 |
| 15.11.2024 | 241,50 | 241,50 | 235,00 | 235,00 | -5,51% | 91,00 |
| 14.11.2024 | 248,70 | 248,70 | 248,70 | 248,70 | -0,80% | - |
| 13.11.2024 | 250,70 | 250,70 | 250,70 | 250,70 | -3,05% | - |
| 12.11.2024 | 258,60 | 258,60 | 258,60 | 258,60 | -0,96% | - |
| 11.11.2024 | 261,10 | 261,10 | 261,10 | 261,10 | 4,11% | 19,00 |
| 08.11.2024 | 250,80 | 250,80 | 250,80 | 250,80 | -0,59% | - |
| 07.11.2024 | 252,30 | 252,30 | 252,30 | 252,30 | 0,92% | - |
| 06.11.2024 | 250,00 | 250,00 | 250,00 | 250,00 | 1,38% | - |
| 05.11.2024 | 246,60 | 246,60 | 246,60 | 246,60 | -1,16% | - |
| 04.11.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -0,16% | - |
| 01.11.2024 | 243,40 | 249,90 | 243,40 | 249,90 | -2,50% | 100,00 |
| 31.10.2024 | 256,30 | 256,30 | 256,30 | 256,30 | -1,80% | - |
| 30.10.2024 | 261,00 | 261,00 | 261,00 | 261,00 | -0,91% | - |
| 29.10.2024 | 263,40 | 263,40 | 263,40 | 263,40 | -1,27% | - |
| 28.10.2024 | 266,80 | 266,80 | 266,80 | 266,80 | -0,97% | 8,00 |
| 25.10.2024 | 269,40 | 269,40 | 269,40 | 269,40 | -0,59% | - |
| 24.10.2024 | 271,00 | 271,00 | 271,00 | 271,00 | -0,22% | - |
| 23.10.2024 | 271,60 | 271,60 | 271,60 | 271,60 | 1,68% | - |
| 22.10.2024 | 267,10 | 267,10 | 267,10 | 267,10 | -1,33% | - |
| 21.10.2024 | 270,70 | 270,70 | 270,70 | 270,70 | -1,81% | - |
| 18.10.2024 | 271,70 | 275,70 | 271,70 | 275,70 | 0,40% | 5,00 |
| 17.10.2024 | 274,60 | 274,60 | 274,60 | 274,60 | -0,83% | - |
| 16.10.2024 | 261,90 | 276,90 | 261,90 | 276,90 | 7,12% | 25,00 |
| 15.10.2024 | 258,50 | 258,50 | 258,50 | 258,50 | 0,15% | - |
| 14.10.2024 | 258,10 | 258,10 | 258,10 | 258,10 | 2,10% | 12,00 |
| 11.10.2024 | 252,80 | 252,80 | 252,80 | 252,80 | 2,93% | - |
| 10.10.2024 | 245,60 | 245,60 | 245,60 | 245,60 | 0,24% | - |
| 09.10.2024 | 245,00 | 245,00 | 245,00 | 245,00 | 1,66% | - |
| 08.10.2024 | 241,00 | 241,00 | 241,00 | 241,00 | -0,58% | - |
| 07.10.2024 | 242,40 | 242,40 | 242,40 | 242,40 | -0,16% | - |
| 04.10.2024 | 242,80 | 242,80 | 242,80 | 242,80 | -0,53% | - |
| 03.10.2024 | 244,10 | 244,10 | 244,10 | 244,10 | -1,21% | - |
| 02.10.2024 | 246,90 | 247,10 | 246,90 | 247,10 | 0,86% | 1,00 |
| 01.10.2024 | 245,00 | 245,00 | 245,00 | 245,00 | 0,95% | - |
| 30.09.2024 | 244,40 | 244,40 | 242,70 | 242,70 | -2,14% | 40,00 |