229,150€
0,99%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 226,90 | 228,70 | 224,70 | 228,70 | 0,79% | 45,00 |
| 03.09.2026 | 230,50 | 230,50 | 225,50 | 226,90 | -1,86% | 90,00 |
| 02.09.2026 | 212,00 | 231,20 | 212,00 | 231,20 | 9,42% | 180,00 |
| 01.09.2026 | 207,10 | 211,30 | 205,10 | 211,30 | 1,93% | 17,00 |
| 31.08.2026 | 203,60 | 208,50 | 201,10 | 207,30 | 1,67% | 100,00 |
| 28.08.2026 | 202,80 | 204,60 | 190,00 | 203,90 | 0,34% | 30,00 |
| 27.08.2026 | 203,80 | 203,80 | 199,95 | 203,20 | -0,97% | - |
| 26.08.2026 | 205,40 | 207,20 | 204,70 | 205,20 | 0,05% | - |
| 25.08.2026 | 202,40 | 205,50 | 202,40 | 205,10 | 1,28% | - |
| 24.08.2026 | 201,80 | 202,50 | 199,15 | 202,50 | 0,10% | - |
| 21.08.2026 | 195,80 | 203,30 | 195,55 | 202,30 | 3,03% | - |
| 20.08.2026 | 207,40 | 207,40 | 196,35 | 196,35 | -5,19% | - |
| 19.08.2026 | 197,30 | 207,10 | 197,30 | 207,10 | 5,13% | - |
| 18.08.2026 | 193,35 | 197,85 | 192,55 | 197,00 | 1,49% | - |
| 17.08.2026 | 197,75 | 197,75 | 193,10 | 194,10 | -1,37% | - |
| 14.08.2026 | 196,30 | 196,90 | 192,40 | 196,80 | 0,08% | 50,00 |
| 13.08.2026 | 193,75 | 196,90 | 193,75 | 196,65 | 1,84% | - |
| 12.08.2026 | 191,95 | 194,30 | 189,70 | 193,10 | 0,99% | 22,00 |
| 11.08.2026 | 186,95 | 191,20 | 186,95 | 191,20 | 2,36% | - |
| 10.08.2026 | 189,35 | 190,00 | 186,80 | 186,80 | -0,56% | 130,00 |
| 07.08.2026 | 188,00 | 190,65 | 184,15 | 187,85 | 0,86% | 14,00 |
| 06.08.2026 | 198,00 | 199,95 | 186,25 | 186,25 | -5,55% | 55,00 |
| 05.08.2026 | 190,20 | 198,25 | 190,20 | 197,20 | 4,23% | 20,00 |
| 04.08.2026 | 191,85 | 192,50 | 187,25 | 189,20 | -0,92% | 150,00 |
| 03.08.2026 | 178,85 | 190,95 | 177,95 | 190,95 | 8,13% | 159,00 |
| 31.07.2026 | 180,00 | 180,00 | 175,30 | 176,60 | -0,90% | 60,00 |
| 30.07.2026 | 250,10 | 250,10 | 173,50 | 178,20 | -28,66% | 231,00 |
| 29.07.2026 | 252,30 | 253,30 | 249,80 | 249,80 | -1,15% | - |
| 28.07.2026 | 245,00 | 253,80 | 245,00 | 252,70 | 3,02% | 314,00 |
| 27.07.2026 | 240,40 | 248,10 | 240,40 | 245,30 | 2,94% | - |
| 24.07.2026 | 235,50 | 239,40 | 234,90 | 238,30 | 1,02% | - |
| 23.07.2026 | 233,30 | 235,90 | 231,60 | 235,90 | 1,07% | - |
| 22.07.2026 | 236,60 | 238,30 | 232,30 | 233,40 | -1,89% | 14,00 |
| 21.07.2026 | 238,70 | 242,00 | 236,70 | 237,90 | -0,29% | 12,00 |
| 20.07.2026 | 232,90 | 238,60 | 232,90 | 238,60 | 2,40% | 7,00 |
| 17.07.2026 | 245,20 | 246,60 | 233,00 | 233,00 | -5,78% | 705,00 |
| 16.07.2026 | 243,00 | 249,90 | 239,30 | 247,30 | 1,64% | - |
| 15.07.2026 | 246,30 | 248,30 | 243,30 | 243,30 | -1,30% | 21,00 |
| 14.07.2026 | 252,10 | 252,10 | 244,70 | 246,50 | -2,88% | - |
| 13.07.2026 | 261,50 | 261,60 | 248,90 | 253,80 | -3,20% | 450,00 |
| 10.07.2026 | 273,00 | 279,30 | 259,90 | 262,20 | -4,65% | 500,00 |
| 09.07.2026 | 283,00 | 331,20 | 275,00 | 275,00 | -2,79% | 137,00 |
| 08.07.2026 | 280,30 | 283,30 | 277,40 | 282,90 | 0,68% | - |
| 07.07.2026 | 273,10 | 281,00 | 273,10 | 281,00 | 2,93% | 81,00 |
| 06.07.2026 | 275,00 | 275,00 | 271,60 | 273,00 | -0,07% | - |
| 03.07.2026 | 271,80 | 273,20 | 271,80 | 273,20 | 0,00% | - |
| 02.07.2026 | 262,90 | 276,60 | 262,90 | 273,20 | 2,51% | - |
| 01.07.2026 | 262,00 | 269,50 | 262,00 | 266,50 | 2,07% | - |
| 30.06.2026 | 256,10 | 261,10 | 256,10 | 261,10 | 1,36% | - |
| 29.06.2026 | 255,00 | 259,40 | 255,00 | 257,60 | 1,02% | - |
| 26.06.2026 | 255,10 | 262,60 | 255,00 | 255,00 | -1,09% | - |
| 25.06.2026 | 255,30 | 257,80 | 255,30 | 257,80 | -0,39% | - |
| 24.06.2026 | 251,40 | 264,70 | 251,40 | 258,80 | 2,13% | - |
| 23.06.2026 | 248,10 | 254,40 | 248,10 | 253,40 | 1,40% | - |
| 22.06.2026 | 239,50 | 249,90 | 239,50 | 249,90 | 3,18% | 10,00 |
| 19.06.2026 | 240,80 | 242,50 | 240,80 | 242,20 | -0,12% | - |
| 18.06.2026 | 243,40 | 243,40 | 238,30 | 242,50 | -0,57% | - |
| 17.06.2026 | 241,80 | 246,80 | 241,80 | 243,90 | 0,99% | 14,00 |
| 16.06.2026 | 245,60 | 245,60 | 240,00 | 241,50 | -2,42% | - |
| 15.06.2026 | 244,20 | 247,80 | 244,10 | 247,50 | 1,31% | 95,00 |
| 12.06.2026 | 248,80 | 249,70 | 244,00 | 244,30 | -2,44% | - |
| 11.06.2026 | 250,90 | 253,00 | 250,40 | 250,40 | -0,56% | 20,00 |
| 10.06.2026 | 253,10 | 257,00 | 251,80 | 251,80 | -2,10% | - |
| 09.06.2026 | 253,50 | 258,30 | 253,50 | 257,20 | 1,46% | - |
| 08.06.2026 | 263,50 | 263,50 | 250,10 | 253,50 | -3,02% | - |
| 05.06.2026 | 259,60 | 263,40 | 259,60 | 261,40 | 0,35% | - |
| 04.06.2026 | 249,60 | 265,80 | 249,60 | 260,50 | 3,46% | - |
| 03.06.2026 | 244,80 | 251,80 | 244,80 | 251,80 | 2,73% | - |
| 02.06.2026 | 250,80 | 250,80 | 245,10 | 245,10 | -3,73% | - |
| 01.06.2026 | 257,50 | 257,60 | 254,60 | 254,60 | -1,16% | - |
| 29.05.2026 | 260,30 | 260,30 | 256,70 | 257,60 | -1,45% | - |
| 28.05.2026 | 251,70 | 261,40 | 251,60 | 261,40 | 3,04% | - |
| 27.05.2026 | 252,40 | 253,70 | 252,40 | 253,70 | 0,36% | 55,00 |
| 26.05.2026 | 255,50 | 259,00 | 252,80 | 252,80 | -0,98% | 10,00 |
| 25.05.2026 | 255,70 | 255,70 | 255,30 | 255,30 | -0,27% | - |
| 22.05.2026 | 257,50 | 258,10 | 255,00 | 256,00 | -0,81% | 10,00 |
| 21.05.2026 | 254,60 | 258,60 | 252,80 | 258,10 | 2,10% | - |
| 20.05.2026 | 251,90 | 255,50 | 251,90 | 252,80 | -0,24% | 50,00 |
| 19.05.2026 | 243,70 | 253,50 | 243,70 | 253,40 | 3,47% | - |
| 18.05.2026 | 243,30 | 249,40 | 243,30 | 244,90 | -0,89% | - |
| 15.05.2026 | 249,60 | 251,30 | 247,10 | 247,10 | -1,48% | - |
| 14.05.2026 | 247,80 | 252,10 | 247,80 | 250,80 | 0,64% | - |
| 13.05.2026 | 246,40 | 253,60 | 246,40 | 249,20 | -0,52% | - |
| 12.05.2026 | 241,10 | 250,70 | 241,10 | 250,50 | 3,56% | - |
| 11.05.2026 | 250,10 | 250,10 | 241,90 | 241,90 | -3,24% | 40,00 |
| 08.05.2026 | 249,90 | 252,60 | 249,90 | 250,00 | -0,79% | 20,00 |
| 07.05.2026 | 256,30 | 256,30 | 251,20 | 252,00 | -1,75% | - |
| 06.05.2026 | 254,70 | 258,10 | 254,70 | 256,50 | -0,31% | 6,00 |
| 05.05.2026 | 253,50 | 257,30 | 253,50 | 257,30 | 1,14% | - |
| 04.05.2026 | 250,80 | 254,40 | 250,30 | 254,40 | -3,34% | 31,00 |
| 30.04.2026 | 257,00 | 267,10 | 245,10 | 263,20 | 2,33% | - |
| 29.04.2026 | 256,50 | 258,90 | 253,80 | 257,20 | -0,27% | - |
| 28.04.2026 | 261,70 | 264,60 | 257,90 | 257,90 | -1,79% | - |
| 27.04.2026 | 257,80 | 266,60 | 257,80 | 262,60 | 0,96% | - |
| 24.04.2026 | 267,10 | 267,10 | 259,10 | 260,10 | -2,91% | - |
| 23.04.2026 | 262,80 | 268,40 | 262,80 | 267,90 | 1,48% | - |
| 22.04.2026 | 261,90 | 266,20 | 261,00 | 264,00 | 1,07% | - |
| 21.04.2026 | 262,60 | 262,60 | 256,50 | 261,20 | -0,76% | 3,00 |
| 20.04.2026 | 259,70 | 264,00 | 259,30 | 263,20 | 0,77% | - |
| 17.04.2026 | 270,40 | 273,80 | 259,90 | 261,20 | -3,55% | - |