39,630€
0,33%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 39,73 | 40,88 | 39,42 | 39,65 | 0,37% | - |
| 10.09.2026 | 39,02 | 39,66 | 38,54 | 39,50 | 1,49% | - |
| 09.09.2026 | 39,03 | 39,51 | 38,40 | 38,92 | -2,10% | - |
| 08.09.2026 | 38,93 | 40,03 | 38,58 | 39,76 | 3,07% | - |
| 07.09.2026 | 39,70 | 39,70 | 38,54 | 38,57 | -3,09% | 150,00 |
| 04.09.2026 | 40,32 | 40,76 | 39,57 | 39,80 | -1,55% | - |
| 03.09.2026 | 41,20 | 41,83 | 40,32 | 40,43 | -1,70% | - |
| 02.09.2026 | 40,73 | 42,04 | 40,30 | 41,13 | 0,87% | - |
| 01.09.2026 | 40,45 | 40,85 | 40,11 | 40,77 | 1,33% | - |
| 31.08.2026 | 40,84 | 41,52 | 39,98 | 40,24 | -1,82% | - |
| 28.08.2026 | 41,97 | 42,40 | 40,65 | 40,98 | -2,42% | - |
| 27.08.2026 | 42,19 | 42,65 | 41,33 | 42,00 | -0,64% | - |
| 26.08.2026 | 42,15 | 42,82 | 41,51 | 42,27 | 0,49% | - |
| 25.08.2026 | 41,90 | 42,52 | 41,32 | 42,06 | 0,74% | - |
| 24.08.2026 | 41,38 | 41,96 | 40,89 | 41,75 | 0,89% | - |
| 21.08.2026 | 41,12 | 41,67 | 39,38 | 41,38 | -0,22% | - |
| 20.08.2026 | 42,97 | 43,28 | 41,37 | 41,47 | -3,65% | - |
| 19.08.2026 | 42,75 | 44,24 | 42,50 | 43,04 | -0,14% | - |
| 18.08.2026 | 42,52 | 44,03 | 42,25 | 43,10 | -0,03% | - |
| 17.08.2026 | 42,62 | 43,21 | 41,84 | 43,12 | 1,70% | - |
| 14.08.2026 | 42,89 | 43,41 | 42,33 | 42,40 | -1,19% | - |
| 13.08.2026 | 43,63 | 44,30 | 42,72 | 42,91 | -1,14% | - |
| 12.08.2026 | 42,64 | 43,79 | 42,05 | 43,40 | 1,99% | - |
| 11.08.2026 | 42,82 | 43,71 | 42,39 | 42,56 | -0,57% | - |
| 10.08.2026 | 42,54 | 42,91 | 42,06 | 42,80 | 0,18% | - |
| 07.08.2026 | 41,97 | 43,11 | 41,65 | 42,73 | 1,50% | - |
| 06.08.2026 | 42,94 | 43,64 | 41,86 | 42,10 | -1,81% | - |
| 05.08.2026 | 43,23 | 44,02 | 42,30 | 42,87 | -0,02% | - |
| 04.08.2026 | 43,13 | 43,68 | 42,50 | 42,88 | -0,95% | - |
| 03.08.2026 | 42,71 | 44,04 | 41,90 | 43,29 | 1,41% | - |
| 31.07.2026 | 43,50 | 43,83 | 42,16 | 42,69 | -1,16% | - |
| 30.07.2026 | 42,16 | 43,22 | 41,21 | 43,19 | 2,63% | - |
| 29.07.2026 | 44,29 | 44,49 | 41,85 | 42,09 | -4,88% | 33,00 |
| 28.07.2026 | 46,32 | 46,70 | 43,88 | 44,25 | -4,82% | - |
| 27.07.2026 | 46,71 | 47,33 | 46,15 | 46,49 | 0,46% | 250,00 |
| 24.07.2026 | 46,93 | 47,37 | 46,04 | 46,27 | -0,30% | - |
| 23.07.2026 | 46,07 | 47,05 | 45,49 | 46,41 | 0,16% | - |
| 22.07.2026 | 46,29 | 47,15 | 45,82 | 46,34 | 0,15% | - |
| 21.07.2026 | 45,43 | 46,27 | 44,99 | 46,27 | 1,41% | - |
| 20.07.2026 | 45,17 | 46,74 | 45,17 | 45,62 | -0,75% | 250,00 |
| 17.07.2026 | 45,00 | 46,03 | 44,75 | 45,97 | 0,76% | - |
| 16.07.2026 | 45,33 | 46,76 | 44,68 | 45,62 | 0,63% | - |
| 15.07.2026 | 45,18 | 46,27 | 44,36 | 45,34 | 0,50% | - |
| 14.07.2026 | 45,58 | 46,10 | 44,30 | 45,11 | -0,54% | - |
| 13.07.2026 | 45,50 | 46,16 | 44,47 | 45,36 | -0,67% | - |
| 10.07.2026 | 47,05 | 47,72 | 45,52 | 45,66 | -2,91% | 9,00 |
| 09.07.2026 | 47,50 | 48,08 | 46,63 | 47,03 | -0,78% | 100,00 |
| 08.07.2026 | 48,41 | 48,54 | 47,11 | 47,40 | -2,06% | - |
| 07.07.2026 | 48,21 | 48,99 | 47,15 | 48,40 | 1,32% | - |
| 06.07.2026 | 47,71 | 48,41 | 46,99 | 47,77 | 0,08% | 100,00 |
| 03.07.2026 | 48,35 | 48,35 | 47,56 | 47,73 | 0,14% | - |
| 02.07.2026 | 45,46 | 47,67 | 44,74 | 47,66 | 5,58% | - |
| 01.07.2026 | 45,87 | 46,69 | 44,79 | 45,14 | -1,61% | - |
| 30.06.2026 | 46,18 | 47,27 | 45,51 | 45,88 | 0,02% | - |
| 29.06.2026 | 48,10 | 48,82 | 45,87 | 45,87 | -5,09% | - |
| 26.06.2026 | 46,46 | 48,52 | 45,81 | 48,33 | 4,36% | - |
| 25.06.2026 | 44,41 | 47,20 | 44,09 | 46,31 | 4,40% | - |
| 24.06.2026 | 42,22 | 45,59 | 42,08 | 44,36 | 5,19% | - |
| 23.06.2026 | 40,70 | 42,46 | 39,85 | 42,17 | 3,41% | - |
| 22.06.2026 | 39,13 | 40,79 | 38,83 | 40,78 | 4,10% | - |
| 19.06.2026 | 39,12 | 39,28 | 39,11 | 39,18 | 1,45% | - |
| 18.06.2026 | 39,25 | 39,74 | 38,27 | 38,62 | -1,16% | - |
| 17.06.2026 | 38,00 | 39,23 | 37,75 | 39,07 | 3,85% | - |
| 16.06.2026 | 38,69 | 38,79 | 37,30 | 37,62 | -1,35% | 6,00 |
| 15.06.2026 | 38,30 | 39,25 | 37,26 | 38,14 | -1,04% | - |
| 12.06.2026 | 38,81 | 39,53 | 38,46 | 38,54 | -1,04% | 11,00 |
| 11.06.2026 | 38,01 | 39,50 | 38,01 | 38,94 | 2,11% | - |
| 10.06.2026 | 38,37 | 39,25 | 37,43 | 38,14 | -0,61% | 17,00 |
| 09.06.2026 | 36,79 | 38,43 | 36,29 | 38,37 | 4,59% | - |
| 08.06.2026 | 37,06 | 37,93 | 36,66 | 36,69 | -1,20% | - |
| 05.06.2026 | 37,36 | 38,01 | 36,95 | 37,13 | -0,34% | - |
| 04.06.2026 | 36,84 | 38,29 | 36,62 | 37,26 | 1,78% | - |
| 03.06.2026 | 35,05 | 36,78 | 35,05 | 36,61 | 2,97% | - |
| 02.06.2026 | 36,31 | 36,65 | 35,25 | 35,55 | -2,50% | 150,00 |
| 01.06.2026 | 36,38 | 36,80 | 35,59 | 36,46 | 0,16% | - |
| 29.05.2026 | 34,28 | 36,70 | 34,16 | 36,40 | 4,39% | - |
| 28.05.2026 | 32,79 | 34,98 | 32,20 | 34,87 | 7,06% | 110,00 |
| 27.05.2026 | 32,11 | 32,67 | 31,70 | 32,57 | 1,16% | - |
| 26.05.2026 | 31,87 | 32,21 | 31,36 | 32,20 | 0,92% | - |
| 25.05.2026 | 31,83 | 31,93 | 31,83 | 31,90 | 0,68% | - |
| 22.05.2026 | 31,83 | 32,08 | 31,54 | 31,69 | -1,60% | - |
| 21.05.2026 | 31,82 | 32,27 | 31,36 | 32,20 | 1,26% | - |
| 20.05.2026 | 31,94 | 32,53 | 31,78 | 31,80 | -0,73% | 260,00 |
| 19.05.2026 | 31,91 | 32,16 | 31,33 | 32,04 | -0,08% | - |
| 18.05.2026 | 32,12 | 32,51 | 31,76 | 32,06 | -0,85% | - |
| 15.05.2026 | 33,37 | 33,37 | 31,93 | 32,34 | -1,88% | - |
| 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% | - |