312,600€
3,34%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 303,50 | 312,85 | 301,70 | 312,60 | 3,05% | - |
| 20.01.2026 | 304,30 | 306,75 | 296,50 | 303,35 | -0,88% | 54,00 |
| 19.01.2026 | 306,45 | 307,70 | 305,85 | 306,05 | -1,10% | - |
| 16.01.2026 | 310,60 | 315,70 | 306,95 | 309,45 | -0,03% | - |
| 15.01.2026 | 315,00 | 321,20 | 307,65 | 309,55 | -1,79% | - |
| 14.01.2026 | 317,50 | 318,50 | 309,25 | 315,20 | -0,76% | - |
| 13.01.2026 | 318,65 | 322,80 | 315,15 | 317,60 | -0,14% | - |
| 12.01.2026 | 333,30 | 336,90 | 302,90 | 318,05 | -6,70% | 882,00 |
| 09.01.2026 | 342,90 | 352,10 | 337,65 | 340,90 | -0,90% | - |
| 08.01.2026 | 360,65 | 364,15 | 337,90 | 344,00 | -1,77% | - |
| 07.01.2026 | 347,65 | 365,35 | 346,55 | 350,20 | 1,16% | - |
| 06.01.2026 | 339,05 | 350,00 | 329,05 | 346,20 | 2,18% | - |
| 05.01.2026 | 343,75 | 344,10 | 327,55 | 338,80 | -0,53% | 550,00 |
| 02.01.2026 | 338,50 | 344,05 | 338,20 | 340,60 | 0,83% | - |
| 30.12.2025 | 339,40 | 339,75 | 337,80 | 337,80 | -0,43% | - |
| 29.12.2025 | 340,15 | 341,35 | 335,60 | 339,25 | 0,50% | - |
| 23.12.2025 | 347,20 | 347,30 | 32,83 | 337,55 | -2,19% | - |
| 22.12.2025 | 341,85 | 353,00 | 338,80 | 345,10 | 1,01% | - |
| 19.12.2025 | 337,10 | 348,30 | 296,30 | 341,65 | 1,47% | - |
| 18.12.2025 | 333,85 | 344,65 | 333,45 | 336,70 | 0,54% | - |
| 17.12.2025 | 334,00 | 340,10 | 329,65 | 334,90 | 1,01% | - |
| 16.12.2025 | 332,35 | 338,60 | 328,55 | 331,55 | -1,09% | - |
| 15.12.2025 | 339,85 | 348,25 | 333,30 | 335,20 | -0,16% | - |
| 12.12.2025 | 352,30 | 353,65 | 328,25 | 335,75 | -4,24% | - |
| 11.12.2025 | 344,25 | 354,15 | 22,51 | 350,60 | 1,36% | - |
| 10.12.2025 | 357,00 | 357,90 | 343,85 | 345,90 | -4,04% | - |
| 09.12.2025 | 369,45 | 372,80 | 355,70 | 360,45 | -2,50% | - |
| 08.12.2025 | 387,60 | 393,05 | 364,65 | 369,70 | -6,10% | - |
| 05.12.2025 | 399,35 | 404,30 | 389,45 | 393,70 | -2,39% | - |
| 04.12.2025 | 406,65 | 408,85 | 397,05 | 403,35 | 0,04% | - |
| 03.12.2025 | 400,00 | 413,75 | 394,35 | 403,20 | 0,44% | 24,00 |
| 02.12.2025 | 391,15 | 406,50 | 387,80 | 401,45 | 3,07% | - |
| 01.12.2025 | 387,55 | 399,25 | 383,50 | 389,50 | -0,49% | - |
| 28.11.2025 | 384,65 | 393,35 | 381,95 | 391,40 | 1,95% | - |
| 27.11.2025 | 383,85 | 384,55 | 383,65 | 383,90 | -0,26% | - |
| 26.11.2025 | 371,90 | 387,85 | 370,50 | 384,90 | 3,63% | - |
| 25.11.2025 | 376,55 | 381,50 | 368,65 | 371,40 | -0,19% | - |
| 24.11.2025 | 379,25 | 386,65 | 364,25 | 372,10 | -1,46% | - |
| 21.11.2025 | 387,55 | 390,70 | 329,10 | 377,60 | -2,88% | - |
| 20.11.2025 | 402,20 | 405,30 | 385,05 | 388,80 | -2,82% | - |
| 19.11.2025 | 398,85 | 406,35 | 395,20 | 400,10 | -0,14% | - |
| 18.11.2025 | 395,20 | 406,25 | 393,15 | 400,65 | 0,83% | - |
| 17.11.2025 | 387,25 | 402,00 | 386,75 | 397,35 | 1,86% | - |
| 14.11.2025 | 389,95 | 399,30 | 384,70 | 390,10 | 0,04% | - |
| 13.11.2025 | 391,75 | 392,70 | 384,35 | 389,95 | -0,95% | - |
| 12.11.2025 | 390,75 | 402,20 | 383,80 | 393,70 | 1,03% | - |
| 11.11.2025 | 382,30 | 394,70 | 380,90 | 389,70 | 1,51% | 24,00 |
| 10.11.2025 | 383,70 | 390,80 | 379,70 | 383,90 | 1,07% | - |
| 07.11.2025 | 379,40 | 383,45 | 371,10 | 379,85 | 0,81% | - |
| 06.11.2025 | 377,35 | 386,25 | 374,95 | 376,80 | -0,93% | - |
| 05.11.2025 | 369,15 | 383,30 | 363,20 | 380,35 | 3,30% | - |
| 04.11.2025 | 373,80 | 376,90 | 357,75 | 368,20 | -6,76% | - |
| 03.11.2025 | 395,15 | 398,30 | 371,55 | 394,90 | 0,03% | - |
| 31.10.2025 | 388,90 | 400,30 | 382,75 | 394,80 | 24,64% | - |
| 30.10.2025 | 414,60 | 421,60 | 316,60 | 316,75 | -24,12% | - |
| 29.10.2025 | 409,00 | 418,55 | 397,30 | 417,45 | 1,47% | - |
| 28.10.2025 | 409,90 | 417,00 | 403,65 | 411,40 | 2,52% | - |
| 27.10.2025 | 401,05 | 417,80 | 399,65 | 401,30 | 0,83% | - |
| 24.10.2025 | 400,65 | 407,00 | 393,20 | 398,00 | 0,15% | - |
| 23.10.2025 | 400,55 | 404,45 | 394,65 | 397,40 | -2,17% | - |
| 22.10.2025 | 408,65 | 413,70 | 394,85 | 406,20 | -1,31% | 1,00 |
| 21.10.2025 | 422,15 | 423,60 | 403,60 | 411,60 | -2,43% | - |
| 20.10.2025 | 414,05 | 426,20 | 405,35 | 421,85 | 1,53% | - |
| 17.10.2025 | 397,50 | 423,50 | 382,40 | 415,50 | 1,08% | 64,00 |
| 16.10.2025 | 403,60 | 420,40 | 403,35 | 411,05 | 1,14% | - |
| 15.10.2025 | 404,75 | 417,00 | 400,45 | 406,40 | 0,07% | - |
| 14.10.2025 | 404,60 | 415,55 | 394,20 | 406,10 | -0,17% | - |
| 13.10.2025 | 398,85 | 411,35 | 390,80 | 406,80 | 3,09% | - |
| 10.10.2025 | 395,35 | 398,00 | 385,45 | 394,60 | 0,09% | 50,00 |
| 09.10.2025 | 387,15 | 399,00 | 386,95 | 394,25 | 0,83% | - |
| 08.10.2025 | 395,85 | 398,90 | 384,60 | 391,00 | -0,64% | - |
| 07.10.2025 | 385,80 | 397,70 | 385,75 | 393,50 | 1,78% | - |
| 06.10.2025 | 389,65 | 394,85 | 382,55 | 386,60 | 0,62% | - |
| 03.10.2025 | 394,00 | 398,60 | 381,85 | 384,20 | -1,39% | - |
| 02.10.2025 | 392,50 | 396,00 | 381,85 | 389,60 | 0,00% | 40,00 |
| 01.10.2025 | 386,05 | 400,50 | 384,40 | 389,60 | -0,27% | 100,00 |
| 30.09.2025 | 381,15 | 393,75 | 377,10 | 390,65 | 2,69% | - |
| 29.09.2025 | 381,45 | 387,65 | 379,15 | 380,40 | -0,47% | - |
| 26.09.2025 | 385,10 | 387,90 | 378,00 | 382,20 | -0,42% | - |
| 25.09.2025 | 390,55 | 394,80 | 381,00 | 383,80 | -1,51% | - |
| 24.09.2025 | 385,85 | 396,15 | 385,35 | 389,70 | 1,56% | - |
| 23.09.2025 | 389,10 | 390,10 | 380,60 | 383,70 | -1,41% | - |
| 22.09.2025 | 385,85 | 395,30 | 380,95 | 389,20 | 1,17% | - |
| 19.09.2025 | 383,95 | 390,90 | 380,50 | 384,70 | -0,34% | - |
| 18.09.2025 | 384,05 | 389,85 | 375,30 | 386,00 | -0,62% | - |
| 17.09.2025 | 389,00 | 393,80 | 381,05 | 388,40 | 0,13% | - |
| 16.09.2025 | 391,85 | 397,20 | 384,30 | 387,90 | -0,82% | - |
| 15.09.2025 | 397,55 | 398,30 | 384,85 | 391,10 | -1,49% | - |
| 12.09.2025 | 399,65 | 407,40 | 395,20 | 397,00 | -0,28% | - |
| 11.09.2025 | 401,40 | 405,00 | 393,85 | 398,10 | -0,35% | - |
| 10.09.2025 | 411,55 | 416,90 | 391,90 | 399,50 | -2,90% | - |
| 09.09.2025 | 386,15 | 415,80 | 386,15 | 411,45 | 6,51% | - |
| 08.09.2025 | 385,85 | 396,70 | 385,00 | 386,30 | -0,16% | - |
| 05.09.2025 | 389,00 | 394,40 | 377,00 | 386,90 | -0,85% | 48,00 |
| 04.09.2025 | 383,60 | 396,50 | 382,25 | 390,20 | 1,69% | - |
| 03.09.2025 | 382,85 | 393,35 | 377,45 | 383,70 | -0,26% | - |
| 02.09.2025 | 382,05 | 393,25 | 377,40 | 384,70 | 1,21% | - |
| 01.09.2025 | 381,85 | 382,30 | 380,10 | 380,10 | -0,37% | - |
| 29.08.2025 | 387,10 | 389,10 | 377,75 | 381,50 | -1,41% | - |
| 28.08.2025 | 390,80 | 395,00 | 384,85 | 386,95 | -0,65% | - |