285,300€
-0,73%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 287,10 | 290,00 | 285,30 | 285,30 | -0,73% | - |
| 19.02.2026 | 279,90 | 287,40 | 279,90 | 287,40 | 2,06% | - |
| 18.02.2026 | 279,00 | 282,40 | 275,50 | 281,60 | 0,46% | - |
| 17.02.2026 | 262,60 | 281,30 | 262,60 | 280,30 | 6,25% | - |
| 16.02.2026 | 263,80 | 264,10 | 263,60 | 263,80 | 0,15% | - |
| 13.02.2026 | 258,10 | 264,30 | 257,80 | 263,40 | 0,69% | 2,00 |
| 12.02.2026 | 270,20 | 270,20 | 252,30 | 261,60 | -3,25% | - |
| 11.02.2026 | 267,40 | 271,00 | 267,40 | 270,40 | -0,48% | - |
| 10.02.2026 | 268,20 | 271,70 | 267,60 | 271,70 | 1,46% | - |
| 09.02.2026 | 275,30 | 275,30 | 267,80 | 267,80 | -3,01% | - |
| 06.02.2026 | 279,20 | 283,80 | 276,10 | 276,10 | -1,57% | - |
| 05.02.2026 | 295,60 | 295,60 | 279,40 | 280,50 | -5,36% | 54,00 |
| 04.02.2026 | 296,00 | 300,20 | 296,00 | 296,40 | 0,44% | 21,00 |
| 03.02.2026 | 285,00 | 295,10 | 285,00 | 295,10 | 2,68% | - |
| 02.02.2026 | 280,20 | 288,30 | 280,20 | 287,40 | 0,95% | - |
| 30.01.2026 | 287,90 | 287,90 | 284,10 | 284,70 | -1,45% | - |
| 29.01.2026 | 289,80 | 292,30 | 288,90 | 288,90 | -1,20% | - |
| 28.01.2026 | 293,60 | 293,90 | 292,40 | 292,40 | -0,71% | - |
| 27.01.2026 | 302,10 | 304,80 | 294,50 | 294,50 | -2,97% | - |
| 26.01.2026 | 300,20 | 304,20 | 296,70 | 303,50 | 0,36% | - |
| 23.01.2026 | 314,50 | 314,50 | 302,40 | 302,40 | -3,72% | - |
| 22.01.2026 | 308,20 | 318,90 | 308,20 | 314,10 | 0,74% | - |
| 21.01.2026 | 301,50 | 311,80 | 301,50 | 311,80 | 2,94% | - |
| 20.01.2026 | 302,20 | 302,90 | 296,40 | 302,90 | -0,30% | - |
| 19.01.2026 | 303,20 | 303,80 | 303,20 | 303,80 | -1,59% | - |
| 16.01.2026 | 308,50 | 309,60 | 307,70 | 308,70 | 0,10% | - |
| 15.01.2026 | 312,80 | 314,90 | 308,40 | 308,40 | -1,72% | - |
| 14.01.2026 | 315,20 | 315,70 | 309,00 | 313,80 | -1,26% | - |
| 13.01.2026 | 317,20 | 320,30 | 316,00 | 317,80 | -0,28% | 207,00 |
| 12.01.2026 | 330,10 | 330,10 | 303,00 | 318,70 | -6,29% | 183,00 |
| 09.01.2026 | 340,40 | 348,40 | 339,40 | 340,10 | -0,76% | - |
| 08.01.2026 | 358,00 | 363,20 | 339,10 | 342,70 | -5,12% | - |
| 07.01.2026 | 345,30 | 363,50 | 345,30 | 361,20 | 3,97% | - |
| 06.01.2026 | 336,50 | 347,40 | 330,40 | 347,40 | 2,42% | - |
| 05.01.2026 | 342,20 | 342,20 | 328,70 | 339,20 | -0,24% | - |
| 02.01.2026 | 336,10 | 341,20 | 336,10 | 340,00 | 0,62% | - |
| 30.12.2025 | 337,90 | 337,90 | 337,90 | 337,90 | -0,09% | - |
| 29.12.2025 | 337,30 | 339,90 | 337,30 | 338,20 | 0,30% | - |
| 23.12.2025 | 345,80 | 345,80 | 337,10 | 337,20 | -2,68% | - |
| 22.12.2025 | 339,50 | 346,70 | 339,50 | 346,50 | 1,67% | - |
| 19.12.2025 | 335,00 | 345,10 | 335,00 | 340,80 | 1,07% | - |
| 18.12.2025 | 331,10 | 341,60 | 331,10 | 337,20 | 0,96% | - |
| 17.12.2025 | 332,00 | 337,00 | 331,10 | 334,00 | 0,51% | 55,00 |
| 16.12.2025 | 330,00 | 332,70 | 330,00 | 332,30 | -0,18% | - |
| 15.12.2025 | 337,50 | 345,00 | 332,10 | 332,90 | -1,16% | 16,00 |
| 12.12.2025 | 349,80 | 349,80 | 330,10 | 336,80 | -3,80% | 40,00 |
| 11.12.2025 | 342,50 | 350,10 | 340,00 | 350,10 | 1,42% | 30,00 |
| 10.12.2025 | 354,50 | 356,10 | 345,20 | 345,20 | -3,28% | - |
| 09.12.2025 | 366,80 | 369,90 | 356,90 | 356,90 | -3,46% | 8,00 |
| 08.12.2025 | 384,90 | 384,90 | 369,00 | 369,70 | -6,02% | - |
| 05.12.2025 | 396,50 | 396,50 | 391,80 | 393,40 | -0,96% | 12,00 |
| 04.12.2025 | 403,70 | 403,70 | 397,20 | 397,20 | -1,54% | - |
| 03.12.2025 | 397,30 | 408,00 | 395,00 | 403,40 | 1,05% | 47,00 |
| 02.12.2025 | 388,40 | 401,00 | 388,40 | 399,20 | 2,12% | 30,00 |
| 01.12.2025 | 384,50 | 395,90 | 384,50 | 390,90 | 1,22% | - |
| 28.11.2025 | 382,00 | 392,20 | 382,00 | 386,20 | 1,36% | 20,00 |
| 27.11.2025 | 381,10 | 381,20 | 381,00 | 381,00 | -0,18% | - |
| 26.11.2025 | 369,30 | 382,40 | 369,30 | 381,70 | 2,83% | - |
| 25.11.2025 | 373,80 | 376,50 | 371,20 | 371,20 | -0,80% | 50,00 |
| 24.11.2025 | 376,40 | 385,00 | 368,30 | 374,20 | -1,19% | 51,00 |
| 21.11.2025 | 384,70 | 386,90 | 378,70 | 378,70 | -2,12% | 30,00 |
| 20.11.2025 | 399,60 | 399,60 | 386,90 | 386,90 | -3,40% | - |
| 19.11.2025 | 396,30 | 400,50 | 396,30 | 400,50 | 0,33% | 30,00 |
| 18.11.2025 | 392,20 | 403,10 | 392,10 | 399,20 | 0,30% | 36,00 |
| 17.11.2025 | 384,40 | 398,80 | 384,40 | 398,00 | 2,92% | - |
| 14.11.2025 | 386,90 | 395,20 | 386,20 | 386,70 | -0,80% | - |
| 13.11.2025 | 389,00 | 389,80 | 385,50 | 389,80 | -0,81% | - |
| 12.11.2025 | 388,00 | 394,00 | 387,80 | 393,00 | 0,43% | - |
| 11.11.2025 | 379,60 | 391,30 | 379,60 | 391,30 | 1,98% | - |
| 10.11.2025 | 380,90 | 387,00 | 380,90 | 383,70 | 0,39% | - |
| 07.11.2025 | 376,10 | 382,20 | 372,80 | 382,20 | 0,66% | - |
| 06.11.2025 | 380,10 | 381,60 | 374,60 | 379,70 | -0,24% | 10,00 |
| 05.11.2025 | 366,40 | 380,60 | 365,50 | 380,60 | 3,23% | - |
| 04.11.2025 | 370,80 | 372,70 | 368,70 | 368,70 | -1,86% | 10,00 |
| 03.11.2025 | 392,20 | 392,40 | 375,60 | 375,70 | -4,30% | 52,00 |
| 31.10.2025 | 386,10 | 398,00 | 384,80 | 392,60 | 1,71% | 28,00 |
| 30.10.2025 | 411,20 | 414,60 | 382,40 | 386,00 | -6,33% | 167,00 |
| 29.10.2025 | 405,90 | 412,10 | 405,90 | 412,10 | 1,73% | - |
| 28.10.2025 | 406,90 | 412,90 | 405,10 | 405,10 | -0,59% | - |
| 27.10.2025 | 398,50 | 412,60 | 398,50 | 407,50 | 2,67% | - |
| 24.10.2025 | 397,80 | 401,40 | 395,20 | 396,90 | -0,33% | - |
| 23.10.2025 | 397,70 | 400,00 | 395,70 | 398,20 | -0,57% | - |
| 22.10.2025 | 405,80 | 411,90 | 396,70 | 400,50 | -1,79% | - |
| 21.10.2025 | 418,90 | 418,90 | 406,30 | 407,80 | -2,93% | 15,00 |
| 20.10.2025 | 410,90 | 423,00 | 409,80 | 420,10 | 1,72% | - |
| 17.10.2025 | 395,10 | 416,00 | 395,10 | 413,00 | 0,39% | - |
| 16.10.2025 | 400,80 | 416,90 | 400,80 | 411,40 | 0,91% | 100,00 |
| 15.10.2025 | 401,80 | 413,80 | 401,80 | 407,70 | 0,64% | - |
| 14.10.2025 | 404,20 | 412,30 | 396,20 | 405,10 | 0,15% | - |
| 13.10.2025 | 396,10 | 407,50 | 394,90 | 404,50 | 2,30% | - |
| 10.10.2025 | 392,60 | 395,40 | 391,90 | 395,40 | 0,30% | - |
| 09.10.2025 | 384,40 | 395,60 | 384,40 | 394,20 | 1,86% | - |
| 08.10.2025 | 393,00 | 395,40 | 387,00 | 387,00 | -1,65% | - |
| 07.10.2025 | 383,40 | 393,50 | 383,40 | 393,50 | 2,00% | - |
| 06.10.2025 | 386,80 | 390,90 | 385,70 | 385,80 | 0,39% | - |
| 03.10.2025 | 391,30 | 393,60 | 384,10 | 384,30 | -2,16% | 38,00 |
| 02.10.2025 | 389,40 | 392,80 | 383,80 | 392,80 | 0,33% | 30,00 |
| 01.10.2025 | 383,60 | 397,50 | 383,60 | 391,50 | 3,46% | 13,00 |
| 30.09.2025 | 378,40 | 378,40 | 378,40 | 378,40 | -0,18% | - |
| 29.09.2025 | 379,10 | 379,10 | 379,10 | 379,10 | -0,99% | - |