383,800€
0,55%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 383,85 | 384,55 | 381,00 | 383,80 | 0,55% | - |
| 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% | - |
| 26.09.2025 | 382,70 | 382,90 | 382,70 | 382,90 | -1,21% | 35,00 |
| 25.09.2025 | 387,60 | 387,60 | 387,60 | 387,60 | -0,54% | - |
| 24.09.2025 | 383,10 | 389,70 | 383,10 | 389,70 | -0,61% | 16,00 |
| 23.09.2025 | 391,90 | 392,10 | 391,90 | 392,10 | 2,40% | 11,00 |
| 22.09.2025 | 389,00 | 389,00 | 382,90 | 382,90 | 0,50% | 29,00 |
| 19.09.2025 | 381,00 | 381,00 | 381,00 | 381,00 | 1,60% | - |
| 18.09.2025 | 381,30 | 381,30 | 375,00 | 375,00 | -2,82% | 13,00 |
| 17.09.2025 | 385,90 | 385,90 | 385,90 | 385,90 | -0,72% | - |
| 16.09.2025 | 388,70 | 388,70 | 388,70 | 388,70 | -1,57% | - |
| 15.09.2025 | 394,90 | 394,90 | 394,90 | 394,90 | -0,43% | - |
| 12.09.2025 | 396,60 | 396,60 | 396,60 | 396,60 | -1,45% | - |
| 11.09.2025 | 401,45 | 402,95 | 398,70 | 402,45 | -1,38% | - |
| 10.09.2025 | 408,10 | 408,10 | 408,10 | 408,10 | 0,89% | - |
| 09.09.2025 | 386,25 | 404,50 | 383,50 | 404,50 | 3,59% | - |
| 08.09.2025 | 385,75 | 394,10 | 383,20 | 390,50 | 1,09% | - |
| 05.09.2025 | 386,30 | 386,30 | 386,30 | 386,30 | 1,44% | - |
| 04.09.2025 | 380,80 | 380,80 | 380,80 | 380,80 | 0,16% | - |
| 03.09.2025 | 380,20 | 380,20 | 380,20 | 380,20 | -0,73% | - |
| 02.09.2025 | 378,30 | 383,00 | 378,30 | 383,00 | 1,48% | 3,00 |
| 01.09.2025 | 377,40 | 377,40 | 377,40 | 377,40 | -1,77% | - |
| 29.08.2025 | 384,20 | 384,20 | 384,20 | 384,20 | -0,98% | - |
| 28.08.2025 | 388,00 | 388,00 | 388,00 | 388,00 | 0,62% | - |
| 27.08.2025 | 385,60 | 385,60 | 385,60 | 385,60 | 1,85% | - |
| 26.08.2025 | 378,60 | 378,60 | 378,60 | 378,60 | -1,64% | - |
| 25.08.2025 | 384,90 | 384,90 | 384,90 | 384,90 | -3,94% | - |
| 22.08.2025 | 400,70 | 400,70 | 400,70 | 400,70 | 2,56% | 1,00 |
| 21.08.2025 | 390,70 | 390,70 | 390,70 | 390,70 | 0,08% | - |
| 20.08.2025 | 390,40 | 390,40 | 390,40 | 390,40 | 0,44% | - |
| 19.08.2025 | 388,70 | 388,70 | 388,70 | 388,70 | 0,21% | - |
| 18.08.2025 | 380,60 | 387,90 | 380,60 | 387,90 | 2,19% | 30,00 |
| 15.08.2025 | 379,60 | 379,60 | 379,60 | 379,60 | 1,74% | - |
| 14.08.2025 | 366,40 | 373,10 | 366,40 | 373,10 | 2,22% | 5,00 |
| 13.08.2025 | 365,00 | 365,00 | 365,00 | 365,00 | -1,91% | - |
| 12.08.2025 | 372,10 | 372,10 | 372,10 | 372,10 | -0,45% | - |
| 11.08.2025 | 373,80 | 373,80 | 373,80 | 373,80 | -0,82% | - |
| 08.08.2025 | 371,00 | 376,90 | 371,00 | 376,90 | 3,52% | 38,00 |
| 07.08.2025 | 364,10 | 364,10 | 364,10 | 364,10 | 1,03% | - |
| 06.08.2025 | 362,00 | 362,00 | 360,40 | 360,40 | -0,25% | 30,00 |
| 05.08.2025 | 361,30 | 361,30 | 361,30 | 361,30 | 4,42% | - |
| 04.08.2025 | 342,20 | 346,00 | 342,20 | 346,00 | 1,47% | 164,00 |
| 01.08.2025 | 339,70 | 341,00 | 339,70 | 341,00 | 0,59% | 45,00 |
| 31.07.2025 | 295,10 | 339,00 | 295,10 | 339,00 | 19,37% | 50,00 |
| 30.07.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 1,97% | - |
| 29.07.2025 | 278,50 | 278,50 | 278,50 | 278,50 | -0,21% | - |
| 28.07.2025 | 279,10 | 279,10 | 279,10 | 279,10 | 0,65% | - |
| 25.07.2025 | 277,30 | 277,30 | 277,30 | 277,30 | 1,46% | - |
| 24.07.2025 | 273,30 | 273,30 | 273,30 | 273,30 | -0,80% | - |
| 23.07.2025 | 275,50 | 275,50 | 275,50 | 275,50 | 1,40% | - |
| 22.07.2025 | 271,70 | 271,70 | 271,70 | 271,70 | -0,66% | - |
| 21.07.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -1,87% | - |
| 18.07.2025 | 277,60 | 278,70 | 277,60 | 278,70 | 1,05% | 70,00 |
| 17.07.2025 | 275,80 | 275,80 | 275,80 | 275,80 | 4,15% | - |
| 16.07.2025 | 264,80 | 264,80 | 264,80 | 264,80 | -1,19% | - |
| 15.07.2025 | 268,00 | 268,00 | 268,00 | 268,00 | 0,75% | - |
| 14.07.2025 | 266,00 | 266,00 | 266,00 | 266,00 | -2,28% | - |
| 11.07.2025 | 272,90 | 272,90 | 272,20 | 272,20 | 0,85% | 100,00 |