33,370€
0,74%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 33,22 | 33,60 | 32,70 | 32,96 | -0,51% | - |
| 13.05.2026 | 32,61 | 33,23 | 32,46 | 33,13 | 1,52% | - |
| 12.05.2026 | 30,13 | 32,64 | 29,91 | 32,63 | 8,10% | - |
| 11.05.2026 | 29,69 | 30,46 | 29,56 | 30,19 | 0,97% | - |
| 08.05.2026 | 30,19 | 30,51 | 29,90 | 29,90 | -1,45% | - |
| 07.05.2026 | 30,06 | 30,75 | 29,94 | 30,34 | 1,49% | 55,00 |
| 06.05.2026 | 30,99 | 31,15 | 29,74 | 29,89 | -3,69% | - |
| 05.05.2026 | 29,28 | 31,25 | 29,08 | 31,04 | 5,87% | - |
| 04.05.2026 | 28,49 | 29,48 | 28,10 | 29,32 | 2,11% | - |
| 30.04.2026 | 28,75 | 29,43 | 28,64 | 28,71 | -1,12% | - |
| 29.04.2026 | 29,15 | 29,45 | 28,71 | 29,04 | -0,70% | - |
| 28.04.2026 | 28,77 | 29,39 | 28,77 | 29,24 | 1,26% | - |
| 27.04.2026 | 28,43 | 29,22 | 28,27 | 28,88 | 1,28% | - |
| 24.04.2026 | 29,14 | 29,35 | 28,48 | 28,51 | -1,50% | - |
| 23.04.2026 | 28,84 | 29,19 | 28,55 | 28,95 | 1,54% | - |
| 22.04.2026 | 28,54 | 28,89 | 28,23 | 28,51 | -0,59% | - |
| 21.04.2026 | 29,07 | 29,46 | 28,52 | 28,68 | -1,60% | - |
| 20.04.2026 | 29,40 | 29,61 | 29,03 | 29,14 | -0,29% | - |
| 17.04.2026 | 28,66 | 29,38 | 28,50 | 29,23 | 2,76% | - |
| 16.04.2026 | 28,15 | 28,84 | 28,02 | 28,44 | 1,08% | - |
| 15.04.2026 | 28,71 | 29,21 | 28,10 | 28,14 | -2,60% | 34,00 |
| 14.04.2026 | 28,70 | 29,02 | 28,36 | 28,89 | 1,78% | - |
| 13.04.2026 | 28,58 | 28,58 | 28,02 | 28,38 | -0,35% | - |
| 10.04.2026 | 29,85 | 30,31 | 28,46 | 28,48 | -5,07% | - |
| 09.04.2026 | 29,81 | 30,27 | 29,50 | 30,00 | 2,01% | - |
| 08.04.2026 | 28,48 | 29,59 | 28,29 | 29,41 | 3,23% | - |
| 07.04.2026 | 30,19 | 30,19 | 28,07 | 28,49 | -5,35% | - |
| 02.04.2026 | 30,30 | 30,30 | 30,00 | 30,10 | 0,33% | - |
| 01.04.2026 | 31,10 | 31,30 | 29,90 | 30,00 | 0,33% | - |
| 31.03.2026 | 26,30 | 31,40 | 26,00 | 29,90 | 16,80% | - |
| 30.03.2026 | 25,10 | 25,60 | 25,10 | 25,60 | -1,92% | - |
| 27.03.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 3,16% | - |
| 26.03.2026 | 25,30 | 25,40 | 25,30 | 25,30 | 4,12% | - |
| 25.03.2026 | 24,50 | 24,50 | 24,30 | 24,30 | 1,67% | - |
| 24.03.2026 | 23,90 | 23,90 | 23,70 | 23,90 | -1,24% | - |
| 23.03.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 20.03.2026 | 24,70 | 25,00 | 24,20 | 24,30 | 2,10% | - |
| 19.03.2026 | 23,80 | 23,90 | 23,50 | 23,80 | -1,24% | - |
| 18.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 17.03.2026 | 24,30 | 24,70 | 24,00 | 24,10 | -1,23% | - |
| 16.03.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,83% | - |
| 13.03.2026 | 23,90 | 24,70 | 23,90 | 24,20 | 0,41% | - |
| 12.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 11.03.2026 | 23,90 | 24,40 | 23,80 | 24,00 | -2,44% | - |
| 10.03.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 1,23% | - |
| 09.03.2026 | 24,30 | 24,40 | 24,30 | 24,30 | -0,82% | - |
| 06.03.2026 | 24,30 | 24,50 | 24,30 | 24,50 | -3,54% | - |
| 05.03.2026 | 25,10 | 25,40 | 25,10 | 25,40 | 0,79% | - |
| 04.03.2026 | 25,10 | 25,50 | 25,00 | 25,20 | -1,95% | - |
| 03.03.2026 | 25,50 | 25,90 | 25,50 | 25,70 | 1,18% | - |
| 02.03.2026 | 25,30 | 25,70 | 25,30 | 25,40 | -0,39% | - |
| 27.02.2026 | 26,10 | 26,20 | 25,40 | 25,50 | -3,41% | - |
| 26.02.2026 | 26,20 | 26,60 | 26,20 | 26,40 | -1,12% | - |
| 25.02.2026 | 28,30 | 28,40 | 25,90 | 26,70 | -6,97% | - |
| 24.02.2026 | 27,40 | 28,80 | 27,00 | 28,70 | 6,69% | - |
| 23.02.2026 | 27,10 | 27,10 | 26,70 | 26,90 | -1,47% | - |
| 20.02.2026 | 27,20 | 27,50 | 27,00 | 27,30 | 0,00% | - |
| 19.02.2026 | 27,20 | 27,50 | 27,00 | 27,30 | -1,80% | 91,00 |
| 18.02.2026 | 27,70 | 27,80 | 27,70 | 27,80 | -1,77% | - |
| 17.02.2026 | 27,90 | 28,60 | 27,60 | 28,30 | 1,07% | - |
| 16.02.2026 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 13.02.2026 | 28,00 | 28,80 | 27,80 | 28,00 | -4,76% | - |
| 12.02.2026 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | - |
| 11.02.2026 | 29,20 | 29,60 | 28,60 | 29,40 | -0,68% | - |
| 10.02.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 0,34% | - |
| 09.02.2026 | 29,60 | 29,60 | 29,40 | 29,50 | 3,87% | - |
| 06.02.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | - |
| 05.02.2026 | 29,30 | 29,30 | 29,00 | 29,00 | 0,00% | - |
| 04.02.2026 | 29,20 | 29,60 | 28,80 | 29,00 | -0,68% | - |
| 03.02.2026 | 29,60 | 29,90 | 29,00 | 29,20 | 3,91% | - |
| 02.02.2026 | 28,60 | 28,60 | 28,10 | 28,10 | -3,44% | - |
| 30.01.2026 | 29,20 | 29,20 | 29,10 | 29,10 | 3,19% | - |
| 29.01.2026 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 28.01.2026 | 27,90 | 28,70 | 27,80 | 28,40 | 2,16% | - |
| 27.01.2026 | 27,80 | 28,10 | 27,20 | 27,80 | -2,11% | - |
| 26.01.2026 | 28,40 | 28,40 | 28,30 | 28,40 | -0,70% | - |
| 23.01.2026 | 28,90 | 28,90 | 28,60 | 28,60 | -2,05% | - |
| 22.01.2026 | 29,00 | 29,40 | 28,90 | 29,20 | 7,75% | - |
| 21.01.2026 | 27,10 | 27,20 | 27,10 | 27,10 | 0,74% | - |
| 20.01.2026 | 26,80 | 26,90 | 26,80 | 26,90 | -0,37% | - |
| 19.01.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 16.01.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,37% | - |
| 15.01.2026 | 26,30 | 27,40 | 26,20 | 26,90 | 7,60% | - |
| 14.01.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -1,57% | - |
| 13.01.2026 | 25,10 | 25,40 | 25,10 | 25,40 | 0,40% | - |
| 12.01.2026 | 25,30 | 25,50 | 25,30 | 25,30 | -0,39% | - |
| 09.01.2026 | 25,40 | 25,80 | 25,40 | 25,40 | 1,20% | - |
| 08.01.2026 | 25,30 | 25,30 | 25,00 | 25,10 | -0,79% | - |
| 07.01.2026 | 24,30 | 25,40 | 24,30 | 25,30 | 3,27% | - |
| 06.01.2026 | 23,90 | 24,80 | 23,80 | 24,50 | 2,08% | - |
| 05.01.2026 | 24,10 | 24,60 | 23,70 | 24,00 | -1,23% | - |
| 02.01.2026 | 24,00 | 24,40 | 23,70 | 24,30 | 1,67% | 150,00 |
| 30.12.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 29.12.2025 | 24,10 | 24,30 | 23,70 | 23,90 | -2,45% | 150,00 |
| 23.12.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,41% | - |
| 22.12.2025 | 24,30 | 24,60 | 24,00 | 24,40 | 2,95% | - |
| 19.12.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | - |
| 18.12.2025 | 23,80 | 23,90 | 23,50 | 23,80 | -0,42% | - |
| 17.12.2025 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 16.12.2025 | 23,90 | 24,10 | 23,40 | 23,90 | -0,42% | 2,00 |