28,600€
1,06%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 1,06% | - |
| 07.11.2025 | 27,50 | 28,50 | 27,20 | 28,30 | 3,28% | - |
| 06.11.2025 | 27,10 | 28,20 | 26,70 | 27,40 | 0,37% | - |
| 05.11.2025 | 26,40 | 31,50 | 26,40 | 27,30 | 4,60% | - |
| 04.11.2025 | 26,50 | 26,50 | 26,10 | 26,10 | -2,61% | - |
| 31.10.2025 | 26,70 | 26,80 | 26,70 | 26,80 | -2,90% | - |
| 30.10.2025 | 27,00 | 27,80 | 26,60 | 27,60 | 4,15% | - |
| 29.10.2025 | 26,70 | 26,70 | 26,50 | 26,50 | 6,43% | - |
| 28.10.2025 | 25,60 | 27,90 | 24,50 | 24,90 | -7,43% | 464,00 |
| 27.10.2025 | 25,70 | 26,90 | 25,70 | 26,90 | 3,86% | 150,00 |
| 24.10.2025 | 25,80 | 26,40 | 25,80 | 25,90 | -0,38% | - |
| 23.10.2025 | 26,90 | 27,70 | 25,80 | 26,00 | -4,41% | 55,00 |
| 22.10.2025 | 27,10 | 27,60 | 24,90 | 27,20 | 0,37% | - |
| 21.10.2025 | 26,70 | 27,70 | 26,50 | 27,10 | 1,88% | - |
| 20.10.2025 | 25,90 | 26,90 | 25,90 | 26,60 | 1,14% | - |
| 17.10.2025 | 26,30 | 26,30 | 26,20 | 26,30 | -4,71% | - |
| 16.10.2025 | 27,60 | 28,00 | 27,60 | 27,60 | 0,00% | - |
| 15.10.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,36% | - |
| 14.10.2025 | 28,10 | 28,10 | 27,20 | 27,50 | 1,48% | - |
| 13.10.2025 | 26,80 | 27,10 | 26,80 | 27,10 | -0,37% | - |
| 10.10.2025 | 27,10 | 27,20 | 27,10 | 27,20 | 0,00% | - |
| 09.10.2025 | 27,10 | 27,30 | 27,00 | 27,20 | 2,26% | - |
| 08.10.2025 | 26,50 | 26,60 | 26,50 | 26,60 | 0,38% | - |
| 07.10.2025 | 26,40 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 06.10.2025 | 26,40 | 26,50 | 26,40 | 26,50 | -0,75% | - |
| 03.10.2025 | 26,70 | 26,80 | 26,70 | 26,70 | 1,14% | - |
| 02.10.2025 | 26,10 | 26,60 | 25,90 | 26,40 | 3,94% | - |
| 01.10.2025 | 25,50 | 25,50 | 25,40 | 25,40 | 2,83% | - |
| 30.09.2025 | 24,70 | 24,90 | 24,70 | 24,70 | 3,78% | - |
| 29.09.2025 | 23,90 | 23,90 | 23,80 | 23,80 | 2,15% | - |
| 26.09.2025 | 23,20 | 23,30 | 23,20 | 23,30 | -0,43% | - |
| 25.09.2025 | 23,70 | 23,70 | 23,20 | 23,40 | -0,85% | - |
| 24.09.2025 | 23,50 | 23,60 | 23,50 | 23,60 | -0,42% | - |
| 22.09.2025 | 23,70 | 24,00 | 23,50 | 23,70 | -2,07% | - |
| 19.09.2025 | 24,30 | 24,30 | 24,10 | 24,20 | 0,00% | - |
| 18.09.2025 | 23,70 | 24,20 | 23,60 | 24,20 | 2,98% | - |
| 17.09.2025 | 23,10 | 23,50 | 23,10 | 23,50 | 3,07% | - |
| 16.09.2025 | 22,80 | 22,90 | 22,40 | 22,80 | -1,30% | - |
| 15.09.2025 | 23,00 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 11.09.2025 | 23,00 | 23,10 | 23,00 | 23,10 | -2,53% | - |
| 10.09.2025 | 23,70 | 24,00 | 23,70 | 23,70 | -2,07% | - |
| 09.09.2025 | 24,20 | 24,20 | 24,10 | 24,20 | -3,20% | - |
| 08.09.2025 | 25,50 | 25,60 | 25,00 | 25,00 | -2,34% | 250,00 |
| 05.09.2025 | 24,70 | 25,80 | 24,50 | 25,60 | 3,23% | - |
| 04.09.2025 | 25,70 | 26,20 | 24,70 | 24,80 | -3,13% | - |
| 03.09.2025 | 25,20 | 27,20 | 25,10 | 25,60 | 1,19% | - |
| 02.09.2025 | 24,70 | 25,50 | 24,60 | 25,30 | 2,43% | - |
| 01.09.2025 | 24,80 | 24,80 | 24,70 | 24,70 | -0,40% | - |
| 29.08.2025 | 24,80 | 25,20 | 24,70 | 24,80 | 0,00% | - |
| 28.08.2025 | 25,10 | 25,20 | 24,60 | 24,80 | -1,59% | - |
| 27.08.2025 | 24,90 | 25,40 | 24,90 | 25,20 | 1,61% | - |
| 26.08.2025 | 25,00 | 25,10 | 24,60 | 24,80 | -0,40% | - |
| 25.08.2025 | 25,40 | 25,40 | 24,90 | 24,90 | -1,97% | - |
| 22.08.2025 | 25,10 | 25,60 | 24,70 | 25,40 | 1,60% | - |
| 21.08.2025 | 24,90 | 25,20 | 24,30 | 25,00 | 0,81% | - |
| 20.08.2025 | 24,70 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 19.08.2025 | 24,30 | 24,80 | 24,00 | 24,80 | 2,90% | - |
| 18.08.2025 | 24,90 | 25,00 | 24,10 | 24,10 | -3,21% | - |
| 15.08.2025 | 24,20 | 24,90 | 24,10 | 24,90 | 2,05% | - |
| 14.08.2025 | 24,50 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 13.08.2025 | 23,50 | 24,60 | 23,30 | 24,60 | 5,13% | - |
| 12.08.2025 | 22,80 | 23,50 | 22,70 | 23,40 | 2,63% | - |
| 11.08.2025 | 22,80 | 23,20 | 22,80 | 22,80 | -1,30% | - |
| 08.08.2025 | 22,90 | 23,10 | 22,60 | 23,10 | 1,32% | - |
| 07.08.2025 | 22,70 | 22,90 | 22,40 | 22,80 | 0,44% | - |
| 06.08.2025 | 22,90 | 23,20 | 22,30 | 22,70 | -1,30% | - |
| 05.08.2025 | 23,10 | 23,30 | 22,80 | 23,00 | 0,00% | - |
| 04.08.2025 | 22,90 | 23,50 | 22,60 | 23,00 | 0,00% | - |
| 01.08.2025 | 23,30 | 23,40 | 22,70 | 23,00 | -0,86% | - |
| 31.07.2025 | 24,40 | 24,50 | 23,10 | 23,20 | -5,31% | - |
| 30.07.2025 | 23,30 | 25,00 | 23,20 | 24,50 | 4,70% | - |
| 29.07.2025 | 22,60 | 24,60 | 22,30 | 23,40 | 3,08% | 1.650,00 |
| 28.07.2025 | 22,30 | 22,90 | 22,30 | 22,70 | 2,25% | - |
| 25.07.2025 | 22,50 | 22,90 | 22,20 | 22,20 | -1,77% | - |
| 24.07.2025 | 23,10 | 23,30 | 22,50 | 22,60 | -1,74% | - |
| 23.07.2025 | 23,30 | 23,30 | 22,80 | 23,00 | 0,44% | - |
| 22.07.2025 | 22,80 | 23,60 | 22,50 | 22,90 | 0,44% | - |
| 21.07.2025 | 25,20 | 26,10 | 22,30 | 22,80 | -9,52% | - |
| 18.07.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 17.07.2025 | 25,10 | 25,60 | 24,90 | 25,40 | 1,20% | - |
| 16.07.2025 | 24,80 | 25,30 | 24,80 | 25,10 | 0,40% | - |
| 15.07.2025 | 25,70 | 25,90 | 24,60 | 25,00 | -1,57% | - |
| 14.07.2025 | 25,90 | 26,00 | 25,10 | 25,40 | -1,55% | - |
| 11.07.2025 | 26,00 | 26,00 | 25,60 | 25,80 | -0,77% | - |
| 10.07.2025 | 25,60 | 26,40 | 25,40 | 26,00 | 1,56% | - |
| 09.07.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 08.07.2025 | 25,00 | 25,30 | 24,40 | 25,00 | 0,00% | - |
| 07.07.2025 | 24,10 | 25,20 | 24,10 | 25,00 | 3,73% | - |
| 04.07.2025 | 24,70 | 24,70 | 24,10 | 24,10 | -2,03% | - |
| 03.07.2025 | 24,60 | 24,90 | 24,00 | 24,60 | -0,40% | - |
| 02.07.2025 | 24,60 | 25,40 | 24,30 | 24,70 | 0,41% | - |
| 01.07.2025 | 24,30 | 25,50 | 24,10 | 24,60 | 1,65% | - |
| 30.06.2025 | 24,60 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 27.06.2025 | 24,70 | 24,90 | 24,40 | 24,60 | 0,00% | - |
| 26.06.2025 | 24,70 | 25,30 | 24,50 | 24,60 | -0,81% | - |
| 25.06.2025 | 25,30 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 24.06.2025 | 25,40 | 25,60 | 24,80 | 25,20 | 0,00% | - |
| 23.06.2025 | 25,20 | 25,80 | 25,00 | 25,20 | 0,00% | - |
| 20.06.2025 | 25,30 | 25,70 | 25,00 | 25,20 | -0,40% | - |
| 19.06.2025 | 25,50 | 25,60 | 25,30 | 25,30 | -1,17% | - |