392,850€
3,82%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 386,05 | 396,15 | 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 |
| 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% | - |