136,600€
-0,33%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 136,40 | 137,40 | 135,45 | 136,45 | -0,44% | - |
| 17.04.2024 | 137,05 | 137,05 | 137,05 | 137,05 | -0,62% | - |
| 16.04.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -1,50% | - |
| 15.04.2024 | 138,75 | 140,00 | 138,75 | 140,00 | -0,81% | 3,00 |
| 12.04.2024 | 141,15 | 141,15 | 141,15 | 141,15 | 0,18% | - |
| 11.04.2024 | 140,90 | 140,90 | 140,90 | 140,90 | -1,23% | - |
| 10.04.2024 | 142,65 | 142,65 | 142,65 | 142,65 | -1,62% | - |
| 09.04.2024 | 142,60 | 145,00 | 142,60 | 145,00 | 0,00% | 40,00 |
| 08.04.2024 | 144,00 | 145,00 | 144,00 | 145,00 | 4,32% | 10,00 |
| 05.04.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 0,54% | - |
| 04.04.2024 | 138,25 | 138,25 | 138,25 | 138,25 | -0,50% | - |
| 03.04.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -1,98% | - |
| 02.04.2024 | 141,75 | 141,75 | 141,75 | 141,75 | -0,04% | - |
| 28.03.2024 | 141,80 | 141,80 | 141,80 | 141,80 | 1,43% | - |
| 27.03.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 0,43% | - |
| 26.03.2024 | 139,20 | 139,20 | 139,20 | 139,20 | 3,57% | - |
| 25.03.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 0,00% | - |
| 22.03.2024 | 134,20 | 134,40 | 134,20 | 134,40 | -0,15% | 35,00 |
| 21.03.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,60% | - |
| 20.03.2024 | 135,60 | 135,60 | 133,80 | 133,80 | -0,74% | 30,00 |
| 19.03.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 0,00% | - |
| 18.03.2024 | 136,40 | 136,40 | 134,80 | 134,80 | -0,59% | 30,00 |
| 15.03.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,59% | - |
| 14.03.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 2,25% | - |
| 13.03.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -1,77% | - |
| 12.03.2024 | 135,60 | 135,80 | 135,40 | 135,80 | 0,00% | 100,00 |
| 11.03.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,15% | - |
| 08.03.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 07.03.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,73% | - |
| 06.03.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 0,00% | - |
| 05.03.2024 | 137,00 | 137,00 | 137,00 | 137,00 | -4,86% | - |
| 04.03.2024 | 142,40 | 144,00 | 142,40 | 144,00 | 3,60% | 122,00 |
| 01.03.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -2,25% | - |
| 29.02.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -2,47% | - |
| 28.02.2024 | 145,80 | 145,80 | 145,80 | 145,80 | 0,41% | - |
| 27.02.2024 | 145,20 | 145,20 | 145,20 | 145,20 | -0,82% | - |
| 26.02.2024 | 144,60 | 146,40 | 144,60 | 146,40 | -2,01% | 35,00 |
| 23.02.2024 | 149,40 | 149,40 | 149,40 | 149,40 | 5,21% | - |
| 22.02.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 3,35% | - |
| 21.02.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,29% | - |
| 20.02.2024 | 137,60 | 137,80 | 137,00 | 137,80 | -0,14% | 75,00 |
| 19.02.2024 | 135,40 | 138,00 | 135,40 | 138,00 | 1,32% | 20,00 |
| 16.02.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -10,51% | - |
| 15.02.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 1,20% | - |
| 14.02.2024 | 150,40 | 150,40 | 150,40 | 150,40 | -3,59% | - |
| 13.02.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -1,64% | - |
| 12.02.2024 | 156,40 | 158,60 | 156,40 | 158,60 | 1,54% | 15,00 |
| 09.02.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 0,51% | - |
| 08.02.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -2,26% | - |
| 07.02.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 0,89% | - |
| 06.02.2024 | 157,60 | 157,60 | 157,60 | 157,60 | -1,01% | - |
| 05.02.2024 | 159,20 | 159,20 | 159,20 | 159,20 | -0,38% | - |
| 02.02.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 0,38% | - |
| 01.02.2024 | 159,20 | 159,20 | 159,20 | 159,20 | -3,75% | - |
| 31.01.2024 | 165,40 | 165,40 | 165,40 | 165,40 | -0,24% | - |
| 30.01.2024 | 165,80 | 165,80 | 165,80 | 165,80 | 0,85% | - |
| 29.01.2024 | 164,40 | 164,40 | 164,40 | 164,40 | -2,26% | - |
| 26.01.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -0,59% | - |
| 25.01.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -3,75% | - |
| 24.01.2024 | 173,60 | 175,80 | 173,60 | 175,80 | 5,02% | 25,00 |
| 23.01.2024 | 167,40 | 167,40 | 167,40 | 167,40 | -0,24% | - |
| 22.01.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -1,18% | - |
| 19.01.2024 | 169,80 | 169,80 | 169,80 | 169,80 | -1,05% | - |
| 18.01.2024 | 171,60 | 171,60 | 171,60 | 171,60 | 0,59% | - |
| 17.01.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -3,72% | - |
| 16.01.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -1,56% | - |
| 15.01.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 2,04% | 165,00 |
| 12.01.2024 | 176,40 | 176,40 | 176,40 | 176,40 | -1,01% | - |
| 11.01.2024 | 178,20 | 178,20 | 178,20 | 178,20 | -1,00% | - |
| 10.01.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 1,01% | - |
| 09.01.2024 | 178,20 | 178,20 | 178,20 | 178,20 | 4,09% | - |
| 08.01.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -1,95% | - |
| 05.01.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 0,69% | - |
| 04.01.2024 | 173,40 | 173,40 | 173,40 | 173,40 | -1,81% | - |
| 03.01.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 2,44% | - |
| 02.01.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -1,93% | - |
| 29.12.2023 | 175,80 | 175,80 | 175,80 | 175,80 | 0,11% | - |
| 28.12.2023 | 175,60 | 175,60 | 175,60 | 175,60 | 2,09% | - |
| 27.12.2023 | 172,00 | 172,00 | 172,00 | 172,00 | 5,52% | - |
| 22.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | 0,00% | - |
| 21.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | -4,12% | - |
| 20.12.2023 | 170,00 | 170,00 | 170,00 | 170,00 | 0,47% | - |
| 19.12.2023 | 169,20 | 169,20 | 169,20 | 169,20 | 0,24% | - |
| 18.12.2023 | 168,80 | 168,80 | 168,80 | 168,80 | 0,00% | - |
| 15.12.2023 | 168,80 | 168,80 | 168,80 | 168,80 | 2,43% | - |
| 14.12.2023 | 164,80 | 164,80 | 164,80 | 164,80 | 2,87% | - |
| 13.12.2023 | 160,20 | 160,20 | 160,20 | 160,20 | 1,78% | - |
| 12.12.2023 | 157,40 | 157,40 | 157,40 | 157,40 | 0,38% | - |
| 11.12.2023 | 156,80 | 156,80 | 156,80 | 156,80 | -3,92% | - |
| 08.12.2023 | 163,20 | 163,20 | 163,20 | 163,20 | 1,12% | - |
| 07.12.2023 | 161,40 | 161,40 | 161,40 | 161,40 | 2,80% | - |
| 06.12.2023 | 157,00 | 157,00 | 157,00 | 157,00 | -0,88% | - |
| 05.12.2023 | 158,20 | 158,40 | 158,20 | 158,40 | 1,28% | 10,00 |
| 04.12.2023 | 156,40 | 156,40 | 156,40 | 156,40 | 1,96% | - |
| 01.12.2023 | 153,40 | 153,40 | 153,40 | 153,40 | 2,95% | - |
| 30.11.2023 | 149,00 | 149,00 | 149,00 | 149,00 | 1,92% | - |
| 29.11.2023 | 146,20 | 146,20 | 146,20 | 146,20 | 1,25% | - |
| 28.11.2023 | 144,40 | 144,40 | 144,40 | 144,40 | -2,04% | - |
| 27.11.2023 | 147,40 | 147,40 | 147,40 | 147,40 | -0,81% | - |
| 24.11.2023 | 148,60 | 148,60 | 148,60 | 148,60 | 0,27% | - |