Alkermes plc
[WKN: A1JKVH | ISIN: IE00B56GVS15]
Aktienkurse
Echtzeit-Aktienkurs Alkermes plc
Bid: Ask:

Aktienkurse zur Alkermes plc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 19,15 19,15 19,06 19,12 -1,72% -
25.02.2021 19,47 19,47 19,45 19,46 -2,29% -
24.02.2021 19,94 20,23 19,76 19,91 1,35% -
23.02.2021 19,70 19,95 19,42 19,65 -0,25% -
22.02.2021 19,34 19,91 19,24 19,70 0,56% -
19.02.2021 19,80 19,86 0,00 19,59 -0,25% -
18.02.2021 19,40 19,85 19,34 19,64 -1,48% -
17.02.2021 19,97 19,99 19,92 19,93 0,78% -
16.02.2021 19,79 19,99 19,41 19,78 -2,13% -
12.02.2021 20,40 20,72 19,67 20,21 0,57% -
11.02.2021 21,28 21,59 19,98 20,09 -12,58% -
10.02.2021 22,99 23,36 22,63 22,98 -0,91% -
09.02.2021 22,90 23,30 22,71 23,19 0,85% -
08.02.2021 22,78 23,32 22,76 23,00 2,98% -
05.02.2021 22,04 22,38 21,98 22,33 2,60% -
04.02.2021 21,80 21,80 21,76 21,77 -1,34% -
03.02.2021 22,12 22,12 21,74 22,06 -0,68% -
02.02.2021 21,94 22,24 21,91 22,21 1,86% -
01.02.2021 21,81 21,81 21,81 21,81 3,81% -
29.01.2021 21,55 21,60 20,68 21,01 -0,99% -
28.01.2021 21,19 21,22 21,19 21,22 -1,65% -
27.01.2021 21,61 22,07 21,25 21,57 -0,42% -
26.01.2021 22,34 22,61 21,61 21,66 -5,37% -
25.01.2021 22,63 22,94 22,10 22,89 3,06% -
22.01.2021 21,50 22,29 21,50 22,21 3,52% -
21.01.2021 21,48 21,48 21,46 21,46 -3,90% -
20.01.2021 22,94 23,01 22,01 22,33 -2,23% -
19.01.2021 22,60 23,03 22,53 22,84 2,17% -
15.01.2021 22,02 22,47 0,00 22,35 1,82% -
14.01.2021 21,45 22,09 21,22 21,95 0,55% -
13.01.2021 22,08 22,32 21,77 21,83 -1,20% -
12.01.2021 22,32 22,53 21,80 22,10 2,94% -
11.01.2021 20,53 21,55 20,39 21,47 5,17% -
08.01.2021 20,39 20,57 19,78 20,41 -1,04% -
07.01.2021 20,41 21,07 20,28 20,63 5,63% -
06.01.2021 19,46 19,67 19,18 19,53 0,31% -
05.01.2021 19,51 19,70 19,28 19,47 -1,32% -
04.01.2021 20,06 20,10 19,56 19,73 -0,93% -
31.12.2020 20,11 20,21 19,83 19,91 -2,50% -
30.12.2020 20,59 20,66 20,19 20,42 -1,80% -
29.12.2020 21,17 21,18 20,64 20,80 -3,37% -
28.12.2020 21,24 22,05 21,24 21,52 -3,43% -
24.12.2020 21,29 22,29 21,18 22,29 4,80% -
23.12.2020 21,23 21,46 21,15 21,27 -1,16% -
22.12.2020 21,52 21,52 21,52 21,52 -1,26% -
21.12.2020 21,63 21,81 21,51 21,79 -0,43% -
18.12.2020 21,80 22,32 21,57 21,89 1,06% -
17.12.2020 21,29 21,68 21,12 21,66 0,39% -
16.12.2020 21,52 21,57 19,31 21,57 -0,32% -
15.12.2020 22,14 22,14 19,01 21,64 -1,03% -
14.12.2020 21,94 22,20 21,77 21,87 2,87% -
11.12.2020 21,79 21,87 20,98 21,26 1,19% -
10.12.2020 20,68 21,01 20,47 21,01 14,22% -
09.12.2020 18,68 18,70 18,03 18,39 -1,89% -
08.12.2020 18,55 18,79 18,38 18,75 0,19% -
07.12.2020 18,71 18,71 18,71 18,71 -1,96% -
04.12.2020 19,09 19,23 19,01 19,09 0,69% -
03.12.2020 18,94 19,19 18,83 18,96 1,74% -
02.12.2020 18,47 19,05 0,00 18,63 0,98% -
01.12.2020 18,40 18,66 18,33 18,45 -2,61% -
30.11.2020 18,33 18,95 15,67 18,95 4,52% -
27.11.2020 18,42 18,77 17,92 18,13 -1,33% -
25.11.2020 18,42 18,74 18,05 18,37 0,03% -
24.11.2020 18,39 18,50 18,21 18,37 0,46% -
23.11.2020 18,30 18,38 18,11 18,28 0,19% -
20.11.2020 18,09 18,58 18,09 18,25 0,47% -
19.11.2020 18,18 18,19 17,81 18,16 0,72% -
18.11.2020 18,09 18,47 18,03 18,03 -1,45% -
17.11.2020 17,71 18,58 17,70 18,30 2,69% -
16.11.2020 17,31 17,88 17,10 17,82 0,11% -
13.11.2020 17,98 18,07 17,71 17,80 2,77% -
12.11.2020 17,72 17,79 17,21 17,32 -1,68% -
11.11.2020 17,64 17,76 0,00 17,61 -2,30% -
10.11.2020 18,10 18,33 0,00 18,03 0,56% -
09.11.2020 17,30 18,17 17,30 17,93 5,57% -
06.11.2020 17,16 17,41 16,77 16,98 -1,16% -
05.11.2020 16,93 17,32 16,90 17,18 -1,32% -
04.11.2020 17,14 17,96 0,00 17,41 7,04% -
03.11.2020 16,27 16,27 16,26 16,27 0,49% -
02.11.2020 16,55 16,62 15,94 16,19 0,15% -
30.10.2020 16,51 16,73 0,00 16,16 -0,95% -
29.10.2020 16,36 16,87 15,96 16,32 5,77% -
28.10.2020 15,57 15,74 15,35 15,43 -3,02% -
27.10.2020 15,91 16,08 15,83 15,91 -0,03% -
26.10.2020 15,87 16,04 15,62 15,91 -3,02% -
23.10.2020 16,18 16,52 16,10 16,41 -1,23% -
22.10.2020 16,35 16,75 16,10 16,61 2,06% -
21.10.2020 16,73 16,77 16,22 16,28 -1,93% -
20.10.2020 16,97 17,02 16,60 16,60 -1,95% -
19.10.2020 17,16 17,21 16,74 16,93 -1,23% -
16.10.2020 17,29 17,51 17,12 17,14 -1,66% -
15.10.2020 17,41 17,45 16,97 17,43 2,23% -
14.10.2020 17,29 17,43 17,03 17,05 -1,30% -
13.10.2020 17,48 17,63 17,04 17,27 -1,51% -
12.10.2020 17,03 17,77 0,00 17,54 3,97% -
08.10.2020 17,02 17,10 16,62 16,87 -0,56% -
07.10.2020 15,92 17,12 15,80 16,96 6,17% -
06.10.2020 16,47 16,47 15,67 15,98 -1,78% -
05.10.2020 16,27 16,27 16,27 16,27 3,01% -
02.10.2020 16,23 16,23 15,73 15,79 -2,50% -