389,500€
-0,49%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 388,40 | 392,80 | 384,80 | 389,50 | 0,99% | - |
| 26.08.2025 | 381,05 | 389,40 | 378,00 | 385,70 | 0,96% | - |
| 25.08.2025 | 388,20 | 394,05 | 378,50 | 382,05 | -1,56% | - |
| 22.08.2025 | 403,60 | 405,20 | 387,10 | 388,10 | -3,53% | 50,00 |
| 21.08.2025 | 393,70 | 404,50 | 388,55 | 402,30 | 2,25% | - |
| 20.08.2025 | 392,90 | 400,05 | 388,50 | 393,45 | -0,04% | - |
| 19.08.2025 | 391,45 | 398,50 | 386,45 | 393,60 | 0,50% | - |
| 18.08.2025 | 384,00 | 394,60 | 380,55 | 391,65 | 2,07% | - |
| 15.08.2025 | 382,45 | 386,35 | 372,75 | 383,70 | 0,93% | - |
| 14.08.2025 | 369,20 | 383,75 | 367,95 | 380,15 | 2,85% | 20,00 |
| 13.08.2025 | 367,95 | 375,50 | 359,65 | 369,60 | 0,38% | - |
| 12.08.2025 | 374,70 | 379,10 | 365,80 | 368,20 | -1,80% | - |
| 11.08.2025 | 378,45 | 386,15 | 366,60 | 374,95 | -0,52% | - |
| 08.08.2025 | 372,50 | 378,70 | 365,70 | 376,90 | 1,13% | - |
| 07.08.2025 | 366,90 | 378,20 | 364,65 | 372,70 | 1,46% | - |
| 06.08.2025 | 363,25 | 369,25 | 355,80 | 367,35 | 1,46% | 27,00 |
| 05.08.2025 | 363,80 | 371,70 | 355,30 | 362,05 | -0,19% | - |
| 04.08.2025 | 347,00 | 367,05 | 345,20 | 362,75 | 4,49% | - |
| 01.08.2025 | 342,30 | 348,70 | 330,30 | 347,15 | 0,89% | - |
| 31.07.2025 | 297,90 | 354,60 | 297,30 | 344,10 | 15,57% | - |
| 30.07.2025 | 286,50 | 303,00 | 285,55 | 297,75 | 3,98% | - |
| 29.07.2025 | 281,70 | 286,55 | 279,40 | 286,35 | 2,09% | - |
| 28.07.2025 | 281,75 | 286,35 | 279,20 | 280,50 | 0,16% | - |
| 25.07.2025 | 279,80 | 284,25 | 275,25 | 280,05 | 0,43% | - |
| 24.07.2025 | 275,80 | 283,35 | 274,75 | 278,85 | 0,78% | - |
| 23.07.2025 | 278,20 | 281,75 | 272,00 | 276,70 | -0,07% | - |
| 22.07.2025 | 274,25 | 279,00 | 272,55 | 276,90 | 0,86% | - |
| 21.07.2025 | 276,45 | 281,55 | 273,15 | 274,55 | -0,44% | - |
| 18.07.2025 | 280,05 | 281,15 | 272,10 | 275,75 | -1,52% | - |
| 17.07.2025 | 277,55 | 285,55 | 275,70 | 280,00 | 0,96% | - |
| 16.07.2025 | 267,30 | 279,40 | 266,70 | 277,35 | 3,39% | - |
| 15.07.2025 | 270,50 | 272,95 | 265,05 | 268,25 | -0,89% | - |