143,600€
2,57%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 142,60 | 147,20 | 137,30 | 139,80 | -2,10% | 6,00 |
27.03.2024 | 140,80 | 149,10 | 138,10 | 142,80 | 1,28% | - |
26.03.2024 | 140,20 | 144,60 | 138,20 | 141,00 | 1,59% | - |
25.03.2024 | 135,40 | 141,80 | 133,50 | 138,80 | 2,06% | - |
22.03.2024 | 135,20 | 140,50 | 131,90 | 136,00 | 0,15% | - |
21.03.2024 | 135,60 | 139,20 | 132,90 | 135,80 | 2,03% | 3,00 |
20.03.2024 | 136,40 | 145,30 | 133,00 | 133,10 | -2,63% | - |
19.03.2024 | 135,60 | 138,70 | 134,10 | 136,70 | 0,07% | - |
18.03.2024 | 137,30 | 139,60 | 134,30 | 136,60 | 0,96% | - |
15.03.2024 | 136,40 | 139,40 | 132,70 | 135,30 | 0,30% | - |
14.03.2024 | 137,20 | 142,80 | 132,60 | 134,90 | -1,53% | - |
13.03.2024 | 134,20 | 139,30 | 134,00 | 137,00 | 4,74% | 60,00 |
12.03.2024 | 136,40 | 138,30 | 130,80 | 130,80 | -4,25% | 200,00 |
11.03.2024 | 136,20 | 140,40 | 135,40 | 136,60 | -1,01% | - |
08.03.2024 | 136,80 | 140,30 | 135,50 | 138,00 | 0,80% | 30,00 |
07.03.2024 | 137,00 | 139,30 | 135,40 | 136,90 | -0,29% | - |
06.03.2024 | 138,00 | 138,80 | 134,80 | 137,30 | -0,44% | - |
05.03.2024 | 138,00 | 140,10 | 134,70 | 137,90 | -0,14% | - |
04.03.2024 | 140,60 | 145,70 | 137,20 | 138,10 | -2,06% | - |
01.03.2024 | 139,90 | 144,80 | 138,00 | 141,00 | 0,93% | 5,00 |
29.02.2024 | 143,10 | 145,90 | 137,10 | 139,70 | -2,44% | - |
28.02.2024 | 146,70 | 147,20 | 141,00 | 143,20 | -2,32% | - |
27.02.2024 | 146,20 | 149,70 | 144,70 | 146,60 | 1,03% | - |
26.02.2024 | 145,50 | 147,60 | 141,00 | 145,10 | -0,41% | - |
23.02.2024 | 150,50 | 151,90 | 142,90 | 145,70 | -3,12% | 206,00 |
22.02.2024 | 143,10 | 152,60 | 141,50 | 150,40 | 5,10% | - |
21.02.2024 | 138,50 | 144,60 | 136,70 | 143,10 | 3,32% | - |
20.02.2024 | 139,00 | 141,30 | 133,80 | 138,50 | 0,65% | - |
19.02.2024 | 136,40 | 141,90 | 136,30 | 137,60 | 0,88% | 100,00 |
16.02.2024 | 137,20 | 141,00 | 135,40 | 136,40 | 0,44% | 10,00 |
15.02.2024 | 153,30 | 157,10 | 132,50 | 135,80 | -11,24% | - |
14.02.2024 | 151,20 | 154,60 | 149,60 | 153,00 | 1,19% | - |
13.02.2024 | 157,20 | 157,30 | 149,20 | 151,20 | -3,69% | - |
12.02.2024 | 157,40 | 161,70 | 153,80 | 157,00 | -0,38% | - |
09.02.2024 | 157,10 | 160,50 | 155,20 | 157,60 | 0,25% | - |
08.02.2024 | 156,50 | 159,80 | 152,90 | 157,20 | 0,51% | - |
07.02.2024 | 160,20 | 161,50 | 154,60 | 156,40 | -2,19% | - |
06.02.2024 | 158,60 | 162,60 | 157,10 | 159,90 | 0,57% | - |
05.02.2024 | 160,20 | 162,00 | 155,70 | 159,00 | -0,06% | - |
02.02.2024 | 161,00 | 163,00 | 155,80 | 159,10 | -1,06% | - |
01.02.2024 | 160,20 | 164,00 | 158,70 | 160,80 | 0,50% | - |
31.01.2024 | 166,40 | 167,20 | 158,50 | 160,00 | -3,61% | - |
30.01.2024 | 167,00 | 168,60 | 163,80 | 166,00 | -0,72% | - |
29.01.2024 | 165,50 | 169,40 | 162,10 | 167,20 | 1,09% | - |
26.01.2024 | 169,30 | 170,90 | 164,20 | 165,40 | -2,30% | - |
25.01.2024 | 169,80 | 174,80 | 167,90 | 169,30 | -0,53% | - |
24.01.2024 | 174,90 | 176,50 | 169,00 | 170,20 | -2,63% | - |
23.01.2024 | 168,40 | 176,70 | 168,40 | 174,80 | 3,43% | - |
22.01.2024 | 169,00 | 175,40 | 166,60 | 169,00 | 0,12% | 60,00 |
19.01.2024 | 170,90 | 172,00 | 166,60 | 168,80 | -1,34% | - |
18.01.2024 | 172,90 | 174,00 | 167,90 | 171,10 | -1,27% | - |
17.01.2024 | 172,10 | 175,00 | 166,70 | 173,30 | 0,52% | - |
16.01.2024 | 178,60 | 179,50 | 170,20 | 172,40 | -3,36% | - |
15.01.2024 | 180,00 | 186,50 | 178,00 | 178,40 | 0,22% | - |
12.01.2024 | 177,80 | 180,40 | 174,70 | 178,00 | -0,67% | - |
11.01.2024 | 179,40 | 180,60 | 174,70 | 179,20 | -0,06% | - |
10.01.2024 | 181,10 | 183,30 | 172,80 | 179,30 | -1,16% | - |
09.01.2024 | 179,50 | 183,50 | 177,70 | 181,40 | 0,95% | - |
08.01.2024 | 172,30 | 181,10 | 168,10 | 179,70 | 3,69% | - |
05.01.2024 | 175,90 | 176,30 | 170,50 | 173,30 | -0,63% | - |
04.01.2024 | 174,70 | 177,80 | 170,80 | 174,40 | -0,06% | - |
03.01.2024 | 177,80 | 181,30 | 173,20 | 174,50 | -1,97% | - |
02.01.2024 | 173,50 | 180,30 | 171,90 | 178,00 | 0,62% | - |
29.12.2023 | 176,80 | 177,30 | 176,50 | 176,90 | 0,00% | - |
28.12.2023 | 176,90 | 180,20 | 174,70 | 176,90 | -0,11% | - |
27.12.2023 | 173,30 | 178,20 | 167,60 | 177,10 | 2,07% | - |
22.12.2023 | 164,30 | 175,40 | 163,60 | 173,50 | 5,41% | - |
21.12.2023 | 164,00 | 167,40 | 162,80 | 164,60 | 0,49% | - |
20.12.2023 | 171,10 | 171,80 | 162,40 | 163,80 | -4,10% | - |
19.12.2023 | 170,50 | 175,00 | 169,00 | 170,80 | 0,23% | - |
18.12.2023 | 170,00 | 174,10 | 168,60 | 170,40 | 0,18% | - |
15.12.2023 | 169,80 | 174,80 | 166,40 | 170,10 | 0,29% | - |
14.12.2023 | 165,90 | 174,70 | 165,20 | 169,60 | 2,17% | - |
13.12.2023 | 161,40 | 167,30 | 159,90 | 166,00 | 2,28% | - |
12.12.2023 | 158,60 | 163,30 | 153,80 | 162,30 | 2,20% | - |
11.12.2023 | 158,00 | 162,00 | 155,60 | 158,80 | 0,51% | - |
08.12.2023 | 164,50 | 165,10 | 156,90 | 158,00 | -2,11% | - |
07.12.2023 | 162,40 | 165,90 | 159,70 | 161,40 | -0,74% | 10,00 |
06.12.2023 | 157,90 | 164,70 | 155,70 | 162,60 | 2,78% | - |
05.12.2023 | 159,20 | 160,40 | 155,90 | 158,20 | -0,88% | - |
04.12.2023 | 157,40 | 161,10 | 155,70 | 159,60 | 1,33% | - |
01.12.2023 | 154,30 | 158,60 | 151,90 | 157,50 | 1,88% | - |
30.11.2023 | 149,90 | 156,50 | 149,90 | 154,60 | 3,41% | - |
29.11.2023 | 146,90 | 150,80 | 145,10 | 149,50 | 1,84% | - |
28.11.2023 | 145,50 | 148,50 | 141,60 | 146,80 | 1,03% | - |
27.11.2023 | 148,50 | 151,20 | 144,10 | 145,30 | -2,81% | - |
24.11.2023 | 149,50 | 152,70 | 145,20 | 149,50 | 0,00% | - |
23.11.2023 | 149,20 | 149,80 | 149,00 | 149,50 | -0,07% | - |
22.11.2023 | 150,30 | 153,00 | 147,30 | 149,60 | -0,20% | - |
21.11.2023 | 150,70 | 152,60 | 146,70 | 149,90 | -0,73% | - |
20.11.2023 | 149,90 | 157,20 | 148,30 | 151,00 | 0,60% | - |
17.11.2023 | 155,90 | 157,40 | 148,80 | 150,10 | -3,66% | - |
16.11.2023 | 158,00 | 159,20 | 153,30 | 155,80 | -1,27% | - |
15.11.2023 | 156,80 | 161,40 | 155,40 | 157,80 | 1,02% | - |
14.11.2023 | 154,30 | 160,20 | 153,40 | 156,20 | 2,09% | - |
13.11.2023 | 151,10 | 156,10 | 148,40 | 153,00 | 1,06% | - |
10.11.2023 | 154,60 | 155,90 | 147,00 | 151,40 | -1,88% | - |
09.11.2023 | 158,20 | 159,40 | 151,70 | 154,30 | -2,40% | - |
08.11.2023 | 159,00 | 161,30 | 154,30 | 158,10 | -0,69% | - |
07.11.2023 | 155,60 | 163,10 | 154,80 | 159,20 | 2,05% | - |