235,350€
0,41%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 235,85 | 238,55 | 234,30 | 236,85 | 1,05% | - |
| 21.11.2024 | 234,40 | 234,40 | 234,40 | 234,40 | 6,45% | - |
| 20.11.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,96% | - |
| 19.11.2024 | 218,10 | 218,10 | 218,10 | 218,10 | -0,86% | - |
| 18.11.2024 | 221,90 | 221,90 | 220,00 | 220,00 | -6,38% | 49,00 |
| 15.11.2024 | 241,50 | 241,50 | 235,00 | 235,00 | -5,51% | 91,00 |
| 14.11.2024 | 248,70 | 248,70 | 248,70 | 248,70 | -0,80% | - |
| 13.11.2024 | 250,70 | 250,70 | 250,70 | 250,70 | -3,05% | - |
| 12.11.2024 | 258,60 | 258,60 | 258,60 | 258,60 | -0,96% | - |
| 11.11.2024 | 261,10 | 261,10 | 261,10 | 261,10 | 4,11% | 19,00 |
| 08.11.2024 | 250,80 | 250,80 | 250,80 | 250,80 | -0,59% | - |
| 07.11.2024 | 252,30 | 252,30 | 252,30 | 252,30 | 0,92% | - |
| 06.11.2024 | 250,00 | 250,00 | 250,00 | 250,00 | 1,38% | - |
| 05.11.2024 | 246,60 | 246,60 | 246,60 | 246,60 | -1,16% | - |
| 04.11.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -0,16% | - |
| 01.11.2024 | 243,40 | 249,90 | 243,40 | 249,90 | -2,50% | 100,00 |
| 31.10.2024 | 256,30 | 256,30 | 256,30 | 256,30 | -1,80% | - |
| 30.10.2024 | 261,00 | 261,00 | 261,00 | 261,00 | -0,91% | - |
| 29.10.2024 | 263,40 | 263,40 | 263,40 | 263,40 | -1,27% | - |
| 28.10.2024 | 266,80 | 266,80 | 266,80 | 266,80 | -0,97% | 8,00 |
| 25.10.2024 | 269,40 | 269,40 | 269,40 | 269,40 | -0,59% | - |
| 24.10.2024 | 271,00 | 271,00 | 271,00 | 271,00 | -0,22% | - |
| 23.10.2024 | 271,60 | 271,60 | 271,60 | 271,60 | 1,68% | - |
| 22.10.2024 | 267,10 | 267,10 | 267,10 | 267,10 | -1,33% | - |
| 21.10.2024 | 270,70 | 270,70 | 270,70 | 270,70 | -1,81% | - |
| 18.10.2024 | 271,70 | 275,70 | 271,70 | 275,70 | 0,40% | 5,00 |
| 17.10.2024 | 274,60 | 274,60 | 274,60 | 274,60 | -0,83% | - |
| 16.10.2024 | 261,90 | 276,90 | 261,90 | 276,90 | 7,12% | 25,00 |
| 15.10.2024 | 258,50 | 258,50 | 258,50 | 258,50 | 0,15% | - |
| 14.10.2024 | 258,10 | 258,10 | 258,10 | 258,10 | 2,10% | 12,00 |
| 11.10.2024 | 252,80 | 252,80 | 252,80 | 252,80 | 2,93% | - |
| 10.10.2024 | 245,60 | 245,60 | 245,60 | 245,60 | 0,24% | - |
| 09.10.2024 | 245,00 | 245,00 | 245,00 | 245,00 | 1,66% | - |
| 08.10.2024 | 241,00 | 241,00 | 241,00 | 241,00 | -0,58% | - |
| 07.10.2024 | 242,40 | 242,40 | 242,40 | 242,40 | -0,16% | - |
| 04.10.2024 | 242,80 | 242,80 | 242,80 | 242,80 | -0,53% | - |
| 03.10.2024 | 244,10 | 244,10 | 244,10 | 244,10 | -1,21% | - |
| 02.10.2024 | 246,90 | 247,10 | 246,90 | 247,10 | 0,86% | 1,00 |
| 01.10.2024 | 245,00 | 245,00 | 245,00 | 245,00 | 0,95% | - |
| 30.09.2024 | 244,40 | 244,40 | 242,70 | 242,70 | -2,14% | 40,00 |
| 27.09.2024 | 248,00 | 248,00 | 248,00 | 248,00 | 1,72% | 5,00 |
| 26.09.2024 | 243,80 | 243,80 | 243,80 | 243,80 | 1,58% | - |
| 25.09.2024 | 240,00 | 240,00 | 240,00 | 240,00 | -1,11% | - |
| 24.09.2024 | 242,70 | 242,70 | 242,70 | 242,70 | -1,54% | - |
| 23.09.2024 | 243,80 | 247,80 | 243,80 | 246,50 | -0,12% | 18,00 |
| 20.09.2024 | 245,60 | 246,80 | 244,30 | 246,80 | 0,57% | 199,00 |
| 19.09.2024 | 245,00 | 245,40 | 245,00 | 245,40 | 0,04% | 10,00 |
| 18.09.2024 | 245,30 | 245,30 | 245,30 | 245,30 | 1,74% | - |
| 17.09.2024 | 241,10 | 241,10 | 241,10 | 241,10 | 1,69% | - |
| 16.09.2024 | 237,10 | 237,10 | 237,10 | 237,10 | 1,11% | - |
| 13.09.2024 | 234,50 | 234,50 | 234,50 | 234,50 | -0,85% | - |
| 12.09.2024 | 236,50 | 236,50 | 236,50 | 236,50 | 3,10% | - |
| 11.09.2024 | 229,40 | 229,40 | 229,40 | 229,40 | 0,92% | - |
| 10.09.2024 | 227,30 | 227,30 | 227,30 | 227,30 | 2,43% | - |
| 09.09.2024 | 221,90 | 221,90 | 221,90 | 221,90 | -1,11% | - |
| 06.09.2024 | 224,40 | 224,40 | 224,40 | 224,40 | -0,97% | - |
| 05.09.2024 | 226,60 | 226,60 | 226,60 | 226,60 | 0,27% | - |
| 04.09.2024 | 226,00 | 226,00 | 226,00 | 226,00 | -4,28% | - |
| 03.09.2024 | 235,80 | 236,10 | 235,80 | 236,10 | 0,90% | 10,00 |
| 02.09.2024 | 241,00 | 241,00 | 234,00 | 234,00 | 13,65% | 240,00 |
| 30.08.2024 | 257,50 | 272,00 | 205,90 | 205,90 | -17,94% | 269,00 |
| 29.08.2024 | 250,90 | 250,90 | 250,90 | 250,90 | 0,40% | - |
| 28.08.2024 | 249,90 | 249,90 | 249,90 | 249,90 | 4,47% | - |
| 27.08.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -1,16% | - |
| 26.08.2024 | 242,00 | 242,00 | 242,00 | 242,00 | -2,42% | - |
| 23.08.2024 | 248,00 | 248,00 | 248,00 | 248,00 | 0,32% | - |
| 22.08.2024 | 248,70 | 252,80 | 247,20 | 247,20 | -3,10% | 80,00 |
| 21.08.2024 | 251,00 | 255,10 | 251,00 | 255,10 | 3,70% | 70,00 |
| 20.08.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 2,16% | - |
| 19.08.2024 | 240,80 | 240,80 | 240,80 | 240,80 | 1,22% | - |
| 16.08.2024 | 237,90 | 237,90 | 237,90 | 237,90 | -0,08% | - |
| 15.08.2024 | 238,10 | 238,10 | 238,10 | 238,10 | -1,57% | - |
| 14.08.2024 | 241,90 | 241,90 | 241,90 | 241,90 | -1,55% | - |
| 13.08.2024 | 245,70 | 245,70 | 245,70 | 245,70 | -1,25% | - |
| 12.08.2024 | 244,90 | 248,80 | 244,90 | 248,80 | 0,85% | 40,00 |
| 09.08.2024 | 246,70 | 246,70 | 246,70 | 246,70 | 5,97% | - |
| 08.08.2024 | 236,70 | 236,70 | 232,80 | 232,80 | -2,76% | 25,00 |
| 07.08.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -1,24% | - |
| 06.08.2024 | 242,40 | 242,40 | 242,40 | 242,40 | -0,82% | - |
| 05.08.2024 | 244,40 | 244,40 | 244,40 | 244,40 | -2,24% | - |
| 02.08.2024 | 245,30 | 250,00 | 245,30 | 250,00 | 12,56% | 25,00 |
| 01.08.2024 | 218,00 | 222,10 | 218,00 | 222,10 | 3,40% | 20,00 |
| 31.07.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -0,92% | - |
| 30.07.2024 | 216,80 | 216,80 | 216,80 | 216,80 | 0,65% | - |
| 29.07.2024 | 215,40 | 215,40 | 215,40 | 215,40 | -1,28% | - |
| 26.07.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 0,74% | - |
| 25.07.2024 | 216,60 | 216,60 | 216,60 | 216,60 | 1,31% | - |
| 24.07.2024 | 213,80 | 213,80 | 213,80 | 213,80 | -0,23% | - |
| 23.07.2024 | 214,30 | 214,30 | 214,30 | 214,30 | -2,64% | - |
| 22.07.2024 | 220,10 | 220,10 | 220,10 | 220,10 | 1,95% | 5,00 |
| 19.07.2024 | 215,90 | 215,90 | 215,90 | 215,90 | -1,10% | - |
| 18.07.2024 | 218,30 | 218,30 | 218,30 | 218,30 | -3,54% | - |
| 17.07.2024 | 227,00 | 227,00 | 226,30 | 226,30 | -1,74% | 1,00 |
| 16.07.2024 | 233,60 | 233,60 | 230,30 | 230,30 | -3,19% | 5,00 |
| 15.07.2024 | 237,90 | 237,90 | 237,90 | 237,90 | -0,38% | - |
| 12.07.2024 | 238,80 | 238,80 | 238,80 | 238,80 | 1,10% | - |
| 11.07.2024 | 236,20 | 236,20 | 236,20 | 236,20 | 1,11% | 25,00 |
| 10.07.2024 | 233,60 | 233,60 | 233,60 | 233,60 | -0,21% | - |
| 09.07.2024 | 234,10 | 234,10 | 234,10 | 234,10 | 1,34% | - |
| 08.07.2024 | 229,70 | 231,00 | 229,70 | 231,00 | 2,26% | 220,00 |