376,900€
3,52%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 269,90 | 269,90 | 269,90 | 269,90 | 0,63% | - |
| 09.07.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -1,94% | - |
| 08.07.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -1,08% | - |
| 07.07.2025 | 276,50 | 276,50 | 276,50 | 276,50 | -0,25% | - |
| 04.07.2025 | 278,40 | 278,40 | 277,00 | 277,20 | -0,04% | 375,00 |
| 03.07.2025 | 277,30 | 277,30 | 277,30 | 277,30 | 2,21% | - |
| 02.07.2025 | 271,30 | 271,30 | 271,30 | 271,30 | -1,06% | - |
| 01.07.2025 | 274,20 | 274,20 | 274,20 | 274,20 | -0,18% | - |
| 30.06.2025 | 274,70 | 274,70 | 274,70 | 274,70 | 1,67% | - |
| 27.06.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -1,24% | - |
| 26.06.2025 | 273,60 | 273,60 | 273,60 | 273,60 | -1,37% | - |
| 25.06.2025 | 277,40 | 277,40 | 277,40 | 277,40 | -1,49% | - |
| 24.06.2025 | 269,10 | 281,60 | 269,10 | 281,60 | 4,76% | 10,00 |
| 23.06.2025 | 268,80 | 268,80 | 268,80 | 268,80 | -0,81% | - |
| 20.06.2025 | 267,90 | 272,90 | 267,90 | 271,00 | 0,63% | 88,00 |
| 19.06.2025 | 269,30 | 269,30 | 269,30 | 269,30 | 1,16% | - |
| 18.06.2025 | 266,20 | 266,20 | 266,20 | 266,20 | 0,95% | - |
| 17.06.2025 | 263,70 | 263,70 | 263,70 | 263,70 | -0,38% | - |
| 16.06.2025 | 264,70 | 264,70 | 264,70 | 264,70 | 2,48% | - |
| 13.06.2025 | 258,30 | 258,30 | 258,30 | 258,30 | 0,94% | - |
| 12.06.2025 | 255,90 | 255,90 | 255,90 | 255,90 | -2,25% | - |
| 11.06.2025 | 261,80 | 261,80 | 261,80 | 261,80 | -0,61% | - |
| 10.06.2025 | 263,40 | 263,40 | 263,40 | 263,40 | 1,11% | - |
| 09.06.2025 | 260,50 | 260,50 | 260,50 | 260,50 | -1,36% | - |
| 06.06.2025 | 267,80 | 267,80 | 264,10 | 264,10 | -0,30% | 30,00 |
| 05.06.2025 | 264,90 | 264,90 | 264,90 | 264,90 | 0,08% | - |
| 04.06.2025 | 264,50 | 264,70 | 264,50 | 264,70 | 0,15% | 37,00 |
| 03.06.2025 | 264,30 | 264,30 | 264,30 | 264,30 | 0,19% | - |
| 02.06.2025 | 263,80 | 263,80 | 263,80 | 263,80 | 2,85% | - |
| 30.05.2025 | 256,50 | 256,50 | 256,50 | 256,50 | 0,87% | - |
| 29.05.2025 | 254,30 | 254,30 | 254,30 | 254,30 | 0,20% | - |
| 28.05.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 1,12% | - |
| 27.05.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -0,99% | - |
| 26.05.2025 | 253,50 | 253,50 | 253,50 | 253,50 | 0,52% | - |
| 23.05.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -1,33% | - |
| 22.05.2025 | 255,60 | 255,60 | 255,60 | 255,60 | 0,83% | - |
| 21.05.2025 | 253,50 | 253,50 | 253,50 | 253,50 | -1,36% | - |
| 20.05.2025 | 256,20 | 257,00 | 256,20 | 257,00 | 2,59% | 10,00 |
| 19.05.2025 | 250,50 | 250,50 | 250,50 | 250,50 | 0,08% | - |
| 16.05.2025 | 250,30 | 250,30 | 250,30 | 250,30 | 6,33% | - |
| 15.05.2025 | 235,40 | 235,40 | 235,40 | 235,40 | -0,30% | - |
| 14.05.2025 | 236,10 | 236,10 | 236,10 | 236,10 | -1,71% | - |
| 13.05.2025 | 241,10 | 241,10 | 238,80 | 240,20 | 5,35% | 170,00 |
| 12.05.2025 | 224,30 | 228,60 | 224,30 | 228,00 | -0,09% | 147,00 |
| 09.05.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -6,55% | - |
| 08.05.2025 | 244,20 | 244,20 | 244,20 | 244,20 | 3,13% | - |
| 07.05.2025 | 236,80 | 236,80 | 236,80 | 236,80 | -1,04% | - |
| 06.05.2025 | 239,30 | 239,30 | 239,30 | 239,30 | 5,93% | - |
| 05.05.2025 | 225,90 | 225,90 | 225,90 | 225,90 | 1,26% | - |
| 02.05.2025 | 223,10 | 223,10 | 223,10 | 223,10 | -0,53% | - |
| 30.04.2025 | 224,30 | 224,30 | 224,30 | 224,30 | 1,22% | - |
| 29.04.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -0,63% | - |
| 28.04.2025 | 218,90 | 223,00 | 218,90 | 223,00 | 4,79% | 37,00 |
| 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% | - |