221,550€
5,05%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 212,80 | 212,80 | 212,80 | 212,80 | 0,90% | - |
| 24.04.2025 | 210,90 | 210,90 | 210,90 | 210,90 | 0,96% | - |
| 23.04.2025 | 208,90 | 208,90 | 208,90 | 208,90 | 4,29% | - |
| 22.04.2025 | 200,30 | 200,30 | 200,30 | 200,30 | -1,43% | - |
| 17.04.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 1,40% | - |
| 16.04.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -4,11% | - |
| 15.04.2025 | 209,70 | 209,70 | 209,00 | 209,00 | 0,34% | 30,00 |
| 14.04.2025 | 208,30 | 208,30 | 208,30 | 208,30 | 3,43% | - |
| 11.04.2025 | 201,40 | 201,40 | 201,40 | 201,40 | -8,37% | - |
| 10.04.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 10,12% | - |
| 09.04.2025 | 198,70 | 199,60 | 198,70 | 199,60 | -6,69% | 172,00 |
| 08.04.2025 | 213,90 | 213,90 | 213,90 | 213,90 | 4,85% | - |
| 07.04.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -10,01% | 4,00 |
| 04.04.2025 | 234,20 | 234,20 | 226,70 | 226,70 | -3,70% | 35,00 |
| 03.04.2025 | 236,50 | 236,50 | 235,40 | 235,40 | 0,04% | 100,00 |
| 02.04.2025 | 235,30 | 235,30 | 235,30 | 235,30 | -4,89% | - |
| 01.04.2025 | 247,40 | 247,40 | 247,40 | 247,40 | 0,61% | - |
| 31.03.2025 | 245,90 | 245,90 | 245,90 | 245,90 | -0,97% | - |
| 28.03.2025 | 248,00 | 248,30 | 248,00 | 248,30 | -1,59% | 20,00 |
| 27.03.2025 | 248,50 | 252,30 | 248,50 | 252,30 | -0,12% | 13,00 |
| 26.03.2025 | 258,60 | 258,60 | 252,60 | 252,60 | -6,79% | 11,00 |
| 25.03.2025 | 266,90 | 271,00 | 266,90 | 271,00 | 0,18% | 19,00 |
| 24.03.2025 | 266,50 | 276,30 | 266,40 | 270,50 | 3,84% | 30,00 |
| 21.03.2025 | 241,50 | 260,50 | 241,50 | 260,50 | 12,58% | 200,00 |
| 20.03.2025 | 231,40 | 231,40 | 231,40 | 231,40 | 3,95% | - |
| 19.03.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -3,13% | - |
| 18.03.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 4,79% | - |
| 17.03.2025 | 219,30 | 219,30 | 219,30 | 219,30 | -1,13% | - |
| 14.03.2025 | 221,80 | 221,80 | 221,80 | 221,80 | 0,45% | - |
| 13.03.2025 | 220,80 | 220,80 | 220,80 | 220,80 | 1,47% | - |
| 12.03.2025 | 217,60 | 217,60 | 217,60 | 217,60 | 1,82% | - |
| 11.03.2025 | 213,70 | 213,70 | 213,70 | 213,70 | -4,21% | - |
| 10.03.2025 | 223,10 | 223,10 | 223,10 | 223,10 | -2,06% | - |
| 07.03.2025 | 227,80 | 227,80 | 227,80 | 227,80 | -0,48% | - |
| 06.03.2025 | 228,90 | 228,90 | 228,90 | 228,90 | 0,39% | - |
| 05.03.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -1,13% | - |
| 04.03.2025 | 230,60 | 230,60 | 230,60 | 230,60 | -2,16% | - |
| 03.03.2025 | 235,70 | 235,70 | 235,70 | 235,70 | 4,43% | - |
| 28.02.2025 | 226,50 | 226,50 | 225,70 | 225,70 | -2,55% | 24,00 |
| 27.02.2025 | 231,60 | 231,60 | 231,60 | 231,60 | -0,30% | - |
| 26.02.2025 | 232,30 | 232,30 | 232,30 | 232,30 | -1,57% | - |
| 25.02.2025 | 236,00 | 236,00 | 236,00 | 236,00 | -0,63% | - |
| 24.02.2025 | 237,50 | 237,50 | 237,50 | 237,50 | -1,12% | - |
| 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% | - |