273,650€
0,16%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |