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% | - |