Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 145,88 | 148,91 | 145,88 | 147,72 | 1,03% | - |
| 25.02.2021 | 146,67 | 146,94 | 146,21 | 146,21 | -3,43% | - |
| 24.02.2021 | 153,77 | 155,38 | 150,97 | 151,40 | -1,18% | - |
| 23.02.2021 | 149,78 | 154,47 | 0,00 | 153,22 | 3,61% | - |
| 22.02.2021 | 151,02 | 153,52 | 147,50 | 147,87 | -4,80% | - |
| 19.02.2021 | 153,80 | 155,46 | 151,53 | 155,32 | 3,01% | - |
| 18.02.2021 | 152,47 | 155,50 | 150,09 | 150,79 | -3,59% | - |
| 17.02.2021 | 152,38 | 157,22 | 151,64 | 156,41 | 1,91% | - |
| 16.02.2021 | 153,41 | 154,16 | 0,00 | 153,48 | -2,83% | - |
| 12.02.2021 | 156,50 | 159,01 | 153,29 | 157,95 | -4,40% | - |
| 11.02.2021 | 163,75 | 168,89 | 162,70 | 165,22 | 0,57% | - |
| 10.02.2021 | 167,12 | 167,41 | 162,47 | 164,29 | -2,08% | - |
| 09.02.2021 | 166,59 | 169,91 | 165,92 | 167,78 | 1,69% | - |
| 08.02.2021 | 165,23 | 167,62 | 0,00 | 164,99 | -0,22% | - |
| 05.02.2021 | 159,91 | 167,77 | 159,59 | 165,36 | 4,81% | - |
| 04.02.2021 | 157,77 | 158,26 | 157,48 | 157,77 | 4,10% | - |
| 03.02.2021 | 155,61 | 156,27 | 149,85 | 151,55 | -1,23% | - |
| 02.02.2021 | 149,06 | 154,29 | 148,82 | 153,45 | 2,73% | - |
| 01.02.2021 | 149,37 | 149,61 | 149,34 | 149,37 | -0,83% | - |
| 29.01.2021 | 152,24 | 153,63 | 148,04 | 150,62 | -2,49% | - |
| 28.01.2021 | 156,09 | 156,71 | 0,00 | 154,46 | 0,32% | - |
| 27.01.2021 | 162,11 | 163,47 | 152,41 | 153,97 | -9,32% | - |
| 26.01.2021 | 176,22 | 176,58 | 169,21 | 169,80 | -3,55% | - |
| 25.01.2021 | 176,48 | 176,48 | 176,05 | 176,05 | 1,79% | - |
| 22.01.2021 | 164,97 | 173,60 | 164,97 | 172,97 | 3,81% | - |
| 21.01.2021 | 166,26 | 166,71 | 166,26 | 166,62 | -2,65% | - |
| 20.01.2021 | 171,16 | 171,16 | 171,16 | 171,16 | 1,62% | - |
| 19.01.2021 | 168,43 | 168,43 | 168,42 | 168,42 | 1,13% | - |
| 15.01.2021 | 166,72 | 168,77 | 0,00 | 166,54 | 0,94% | - |
| 14.01.2021 | 166,93 | 167,14 | 164,01 | 164,99 | -3,36% | - |
| 13.01.2021 | 169,27 | 175,55 | 167,77 | 170,73 | 3,50% | - |
| 12.01.2021 | 157,86 | 166,27 | 156,98 | 164,96 | 5,05% | - |
| 11.01.2021 | 157,02 | 157,02 | 157,02 | 157,02 | 6,67% | - |
| 08.01.2021 | 144,60 | 147,22 | 143,77 | 147,20 | 5,74% | - |
| 07.01.2021 | 132,28 | 139,95 | 132,14 | 139,22 | 9,83% | - |
| 06.01.2021 | 127,55 | 129,41 | 125,13 | 126,76 | -0,30% | - |
| 05.01.2021 | 125,14 | 127,75 | 124,40 | 127,15 | -0,63% | - |
| 04.01.2021 | 128,90 | 129,22 | 126,77 | 127,95 | -1,71% | - |
| 31.12.2020 | 129,27 | 130,66 | 127,60 | 130,18 | -0,55% | - |
| 30.12.2020 | 133,72 | 133,98 | 129,05 | 130,90 | 0,16% | - |
| 29.12.2020 | 132,69 | 133,50 | 130,04 | 130,70 | -1,28% | - |
| 28.12.2020 | 135,23 | 137,23 | 132,30 | 132,40 | -4,37% | - |
| 24.12.2020 | 138,16 | 139,91 | 135,01 | 138,45 | -0,31% | - |
| 23.12.2020 | 135,99 | 139,32 | 135,99 | 138,88 | 0,36% | - |
| 22.12.2020 | 138,82 | 142,48 | 137,50 | 138,38 | -0,62% | - |
| 21.12.2020 | 138,49 | 140,29 | 137,41 | 139,25 | -2,30% | - |
| 18.12.2020 | 139,88 | 142,79 | 139,46 | 142,52 | 2,08% | - |
| 17.12.2020 | 137,91 | 139,63 | 137,91 | 139,63 | 3,19% | - |
| 16.12.2020 | 136,25 | 139,57 | 116,67 | 135,32 | -0,42% | - |
| 15.12.2020 | 135,96 | 136,87 | 133,11 | 135,89 | 2,68% | - |
| 14.12.2020 | 134,51 | 135,12 | 132,23 | 132,34 | 2,03% | - |
| 11.12.2020 | 128,10 | 130,58 | 126,84 | 129,71 | 3,23% | - |
| 10.12.2020 | 126,60 | 126,60 | 123,58 | 125,66 | 1,72% | - |
| 09.12.2020 | 126,43 | 126,70 | 121,81 | 123,53 | -0,81% | - |
| 08.12.2020 | 125,74 | 131,57 | 124,54 | 124,54 | -1,91% | - |
| 07.12.2020 | 128,80 | 129,26 | 125,80 | 126,96 | -2,02% | - |
| 04.12.2020 | 130,32 | 131,73 | 127,04 | 129,58 | -1,00% | - |
| 03.12.2020 | 132,41 | 133,02 | 130,33 | 130,89 | 1,02% | - |
| 02.12.2020 | 130,24 | 130,61 | 123,86 | 129,57 | -1,84% | - |
| 01.12.2020 | 134,48 | 134,54 | 131,20 | 132,00 | 1,34% | - |
| 30.11.2020 | 131,35 | 131,59 | 129,11 | 130,26 | 1,59% | - |
| 27.11.2020 | 129,01 | 132,82 | 127,26 | 128,22 | 4,24% | - |
| 25.11.2020 | 125,04 | 125,77 | 123,00 | 123,00 | -2,03% | - |
| 24.11.2020 | 127,11 | 128,22 | 125,13 | 125,55 | 2,31% | - |
| 23.11.2020 | 121,70 | 123,69 | 120,76 | 122,71 | -1,75% | - |
| 20.11.2020 | 123,22 | 126,46 | 123,14 | 124,90 | 3,01% | - |
| 19.11.2020 | 124,05 | 124,05 | 121,25 | 121,25 | -3,49% | - |
| 18.11.2020 | 128,93 | 130,46 | 124,87 | 125,63 | -1,02% | - |
| 17.11.2020 | 130,24 | 131,44 | 126,92 | 126,92 | -2,91% | - |
| 16.11.2020 | 130,12 | 131,63 | 129,54 | 130,73 | -3,82% | - |
| 13.11.2020 | 136,28 | 136,28 | 135,92 | 135,92 | 2,61% | - |
| 12.11.2020 | 132,88 | 133,95 | 131,40 | 132,46 | 2,55% | - |
| 11.11.2020 | 125,24 | 131,77 | 123,70 | 129,16 | 3,54% | - |
| 10.11.2020 | 126,41 | 127,60 | 124,43 | 124,75 | -2,44% | - |
| 09.11.2020 | 129,36 | 130,04 | 0,00 | 127,86 | -2,48% | - |
| 06.11.2020 | 133,91 | 136,32 | 126,62 | 131,12 | -4,83% | - |
| 05.11.2020 | 140,61 | 144,90 | 136,20 | 137,77 | -1,45% | - |
| 04.11.2020 | 136,75 | 140,86 | 0,00 | 139,80 | 8,22% | - |
| 03.11.2020 | 127,52 | 130,60 | 126,82 | 129,19 | 4,15% | - |
| 02.11.2020 | 125,14 | 126,44 | 121,85 | 124,04 | 1,27% | - |
| 30.10.2020 | 122,48 | 123,82 | 119,33 | 122,48 | -1,08% | - |
| 29.10.2020 | 123,73 | 125,52 | 121,38 | 123,82 | -0,81% | - |
| 28.10.2020 | 124,69 | 127,09 | 123,09 | 124,83 | -1,47% | - |
| 27.10.2020 | 127,73 | 128,94 | 126,10 | 126,69 | -1,55% | - |
| 26.10.2020 | 129,52 | 130,55 | 126,58 | 128,69 | -4,15% | - |
| 23.10.2020 | 132,80 | 134,25 | 130,59 | 134,25 | -0,49% | - |
| 22.10.2020 | 139,25 | 139,25 | 133,96 | 134,91 | -3,21% | - |
| 21.10.2020 | 143,03 | 143,20 | 134,71 | 139,39 | -3,38% | - |
| 20.10.2020 | 141,58 | 144,26 | 141,13 | 144,26 | 0,86% | - |
| 19.10.2020 | 0,00 | 145,26 | 0,00 | 143,04 | -1,73% | - |
| 16.10.2020 | 146,16 | 148,44 | 144,94 | 145,55 | -0,95% | - |
| 15.10.2020 | 143,71 | 146,94 | 141,19 | 146,94 | -0,01% | - |
| 14.10.2020 | 147,01 | 147,93 | 143,88 | 146,96 | -0,02% | - |
| 13.10.2020 | 147,61 | 148,08 | 145,89 | 146,98 | 0,11% | - |
| 12.10.2020 | 147,40 | 147,58 | 145,63 | 146,83 | -0,13% | - |
| 09.10.2020 | 146,08 | 148,09 | 145,34 | 147,02 | 0,73% | - |
| 08.10.2020 | 145,79 | 147,90 | 144,87 | 145,96 | 0,50% | - |
| 07.10.2020 | 142,38 | 146,68 | 142,38 | 145,24 | 1,10% | - |
| 06.10.2020 | 144,30 | 146,91 | 142,41 | 143,66 | 1,18% | - |
| 05.10.2020 | 138,10 | 143,45 | 138,02 | 141,99 | 4,74% | - |