256,050€
-0,79%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 280,80 | 281,00 | 270,80 | 270,80 | -4,65% | - |
| 15.04.2026 | 285,50 | 285,50 | 281,00 | 284,00 | -1,22% | - |
| 14.04.2026 | 280,80 | 290,30 | 280,80 | 287,50 | 1,70% | - |
| 13.04.2026 | 271,90 | 282,70 | 271,90 | 282,70 | 3,10% | - |
| 10.04.2026 | 272,50 | 279,30 | 272,10 | 274,20 | 0,33% | - |
| 09.04.2026 | 277,90 | 277,90 | 273,30 | 273,30 | -2,29% | - |
| 08.04.2026 | 275,00 | 280,90 | 275,00 | 279,70 | 1,86% | - |
| 07.04.2026 | 277,40 | 277,40 | 271,80 | 274,60 | -0,44% | 43,00 |
| 02.04.2026 | 278,20 | 278,20 | 275,20 | 275,80 | -2,58% | - |
| 01.04.2026 | 285,20 | 285,20 | 282,70 | 283,10 | -0,91% | - |
| 31.03.2026 | 275,70 | 286,30 | 275,60 | 285,70 | 3,85% | - |
| 30.03.2026 | 274,40 | 276,70 | 274,40 | 275,10 | 0,81% | - |
| 27.03.2026 | 282,50 | 282,50 | 272,90 | 272,90 | -3,30% | - |
| 26.03.2026 | 281,30 | 287,80 | 281,30 | 282,20 | 0,28% | - |
| 25.03.2026 | 261,80 | 283,40 | 261,80 | 281,40 | 5,87% | 25,00 |
| 24.03.2026 | 262,80 | 265,80 | 260,30 | 265,80 | -0,82% | - |
| 23.03.2026 | 268,00 | 268,00 | 268,00 | 268,00 | 0,26% | - |
| 20.03.2026 | 268,70 | 277,20 | 267,30 | 267,30 | 0,26% | - |
| 19.03.2026 | 272,90 | 272,90 | 266,60 | 266,60 | -2,20% | - |
| 18.03.2026 | 276,30 | 276,60 | 272,60 | 272,60 | -0,94% | - |
| 17.03.2026 | 274,10 | 282,60 | 274,10 | 275,20 | 0,11% | - |
| 16.03.2026 | 273,30 | 275,30 | 273,30 | 274,90 | 0,92% | - |
| 13.03.2026 | 273,20 | 275,70 | 271,50 | 272,40 | -0,29% | - |
| 12.03.2026 | 273,20 | 274,00 | 269,40 | 273,20 | -0,58% | - |
| 11.03.2026 | 275,60 | 275,60 | 274,70 | 274,80 | -0,29% | - |
| 10.03.2026 | 276,10 | 277,70 | 273,30 | 275,60 | -0,29% | - |
| 09.03.2026 | 269,30 | 276,40 | 269,30 | 276,40 | 1,39% | - |
| 06.03.2026 | 274,20 | 275,10 | 272,60 | 272,60 | -1,05% | - |
| 05.03.2026 | 279,30 | 280,10 | 275,50 | 275,50 | -1,89% | - |
| 04.03.2026 | 275,10 | 280,80 | 272,30 | 280,80 | 2,78% | - |
| 03.03.2026 | 274,50 | 276,70 | 273,20 | 273,20 | -1,69% | - |
| 02.03.2026 | 277,80 | 279,60 | 277,70 | 277,90 | -1,24% | - |
| 27.02.2026 | 277,40 | 281,40 | 277,40 | 281,40 | 0,46% | 500,00 |
| 26.02.2026 | 274,70 | 280,10 | 274,70 | 280,10 | 1,41% | - |
| 25.02.2026 | 279,50 | 280,20 | 275,40 | 276,20 | -1,85% | - |
| 24.02.2026 | 278,30 | 281,40 | 277,80 | 281,40 | 1,66% | 150,00 |
| 23.02.2026 | 280,30 | 288,00 | 276,80 | 276,80 | -2,98% | 18,00 |
| 20.02.2026 | 287,10 | 290,00 | 285,30 | 285,30 | -0,73% | - |
| 19.02.2026 | 279,90 | 287,40 | 279,90 | 287,40 | 2,06% | - |
| 18.02.2026 | 279,00 | 282,40 | 275,50 | 281,60 | 0,46% | - |
| 17.02.2026 | 262,60 | 281,30 | 262,60 | 280,30 | 6,25% | - |
| 16.02.2026 | 263,80 | 264,10 | 263,60 | 263,80 | 0,15% | - |
| 13.02.2026 | 258,10 | 264,30 | 257,80 | 263,40 | 0,69% | 2,00 |
| 12.02.2026 | 270,20 | 270,20 | 252,30 | 261,60 | -3,25% | - |
| 11.02.2026 | 267,40 | 271,00 | 267,40 | 270,40 | -0,48% | - |
| 10.02.2026 | 268,20 | 271,70 | 267,60 | 271,70 | 1,46% | - |
| 09.02.2026 | 275,30 | 275,30 | 267,80 | 267,80 | -3,01% | - |
| 06.02.2026 | 279,20 | 283,80 | 276,10 | 276,10 | -1,57% | - |
| 05.02.2026 | 295,60 | 295,60 | 279,40 | 280,50 | -5,36% | 54,00 |
| 04.02.2026 | 296,00 | 300,20 | 296,00 | 296,40 | 0,44% | 21,00 |
| 03.02.2026 | 285,00 | 295,10 | 285,00 | 295,10 | 2,68% | - |
| 02.02.2026 | 280,20 | 288,30 | 280,20 | 287,40 | 0,95% | - |
| 30.01.2026 | 287,90 | 287,90 | 284,10 | 284,70 | -1,45% | - |
| 29.01.2026 | 289,80 | 292,30 | 288,90 | 288,90 | -1,20% | - |
| 28.01.2026 | 293,60 | 293,90 | 292,40 | 292,40 | -0,71% | - |
| 27.01.2026 | 302,10 | 304,80 | 294,50 | 294,50 | -2,97% | - |
| 26.01.2026 | 300,20 | 304,20 | 296,70 | 303,50 | 0,36% | - |
| 23.01.2026 | 314,50 | 314,50 | 302,40 | 302,40 | -3,72% | - |
| 22.01.2026 | 308,20 | 318,90 | 308,20 | 314,10 | 0,74% | - |
| 21.01.2026 | 301,50 | 311,80 | 301,50 | 311,80 | 2,94% | - |
| 20.01.2026 | 302,20 | 302,90 | 296,40 | 302,90 | -0,30% | - |
| 19.01.2026 | 303,20 | 303,80 | 303,20 | 303,80 | -1,59% | - |
| 16.01.2026 | 308,50 | 309,60 | 307,70 | 308,70 | 0,10% | - |
| 15.01.2026 | 312,80 | 314,90 | 308,40 | 308,40 | -1,72% | - |
| 14.01.2026 | 315,20 | 315,70 | 309,00 | 313,80 | -1,26% | - |
| 13.01.2026 | 317,20 | 320,30 | 316,00 | 317,80 | -0,28% | 207,00 |
| 12.01.2026 | 330,10 | 330,10 | 303,00 | 318,70 | -6,29% | 183,00 |
| 09.01.2026 | 340,40 | 348,40 | 339,40 | 340,10 | -0,76% | - |
| 08.01.2026 | 358,00 | 363,20 | 339,10 | 342,70 | -5,12% | - |
| 07.01.2026 | 345,30 | 363,50 | 345,30 | 361,20 | 3,97% | - |
| 06.01.2026 | 336,50 | 347,40 | 330,40 | 347,40 | 2,42% | - |
| 05.01.2026 | 342,20 | 342,20 | 328,70 | 339,20 | -0,24% | - |
| 02.01.2026 | 336,10 | 341,20 | 336,10 | 340,00 | 0,62% | - |
| 30.12.2025 | 337,90 | 337,90 | 337,90 | 337,90 | -0,09% | - |
| 29.12.2025 | 337,30 | 339,90 | 337,30 | 338,20 | 0,30% | - |