373,900€
2,69%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 268,40 | 274,70 | 267,65 | 270,65 | 0,48% | - |
| 11.07.2025 | 275,00 | 277,40 | 267,05 | 269,35 | -2,34% | - |
| 10.07.2025 | 272,90 | 279,45 | 272,35 | 275,80 | 0,79% | - |
| 09.07.2025 | 270,75 | 276,30 | 266,05 | 273,65 | 1,07% | - |
| 08.07.2025 | 275,95 | 282,55 | 268,25 | 270,75 | -2,13% | - |
| 07.07.2025 | 279,20 | 284,05 | 266,60 | 276,65 | -0,50% | 12,00 |
| 04.07.2025 | 280,85 | 280,95 | 278,05 | 278,05 | -1,58% | 43,00 |
| 03.07.2025 | 279,75 | 285,30 | 277,25 | 282,50 | 1,15% | - |
| 02.07.2025 | 273,70 | 281,60 | 270,15 | 279,30 | 2,27% | - |
| 01.07.2025 | 276,50 | 279,00 | 266,65 | 273,10 | -1,32% | - |
| 30.06.2025 | 277,05 | 280,20 | 271,40 | 276,75 | 0,31% | - |
| 27.06.2025 | 272,80 | 277,55 | 267,65 | 275,90 | 1,47% | - |
| 26.06.2025 | 275,95 | 278,20 | 267,30 | 271,90 | -1,57% | - |
| 25.06.2025 | 279,95 | 282,25 | 274,30 | 276,25 | -1,25% | - |
| 24.06.2025 | 271,60 | 282,30 | 266,90 | 279,75 | 3,42% | - |
| 23.06.2025 | 271,45 | 275,05 | 266,10 | 270,50 | 0,56% | - |
| 20.06.2025 | 270,35 | 274,50 | 265,85 | 269,00 | -0,04% | - |
| 19.06.2025 | 271,80 | 272,00 | 269,10 | 269,10 | -1,12% | - |
| 18.06.2025 | 268,45 | 276,70 | 265,70 | 272,15 | 1,23% | - |
| 17.06.2025 | 266,05 | 270,05 | 261,05 | 268,85 | 0,58% | - |
| 16.06.2025 | 266,95 | 268,00 | 259,35 | 267,30 | 0,28% | 16,00 |
| 13.06.2025 | 260,75 | 267,70 | 259,35 | 266,55 | 1,25% | 24,00 |
| 12.06.2025 | 258,15 | 266,75 | 255,10 | 263,25 | 1,23% | 10,00 |
| 11.06.2025 | 264,65 | 266,55 | 258,80 | 260,05 | -1,74% | - |
| 10.06.2025 | 266,05 | 270,85 | 262,55 | 264,65 | -0,53% | - |
| 09.06.2025 | 263,35 | 268,20 | 260,80 | 266,05 | 0,76% | - |
| 06.06.2025 | 270,10 | 274,05 | 262,15 | 264,05 | -1,93% | - |
| 05.06.2025 | 267,45 | 271,05 | 260,45 | 269,25 | 0,67% | 40,00 |
| 04.06.2025 | 267,35 | 271,70 | 264,70 | 267,45 | 0,13% | - |
| 03.06.2025 | 267,15 | 271,65 | 263,45 | 267,10 | -0,11% | 11,00 |
| 02.06.2025 | 266,60 | 270,90 | 260,45 | 267,40 | -0,24% | - |
| 30.05.2025 | 258,75 | 270,45 | 253,65 | 268,05 | 4,02% | - |
| 29.05.2025 | 257,45 | 260,05 | 248,75 | 257,70 | 1,86% | - |
| 28.05.2025 | 256,10 | 259,30 | 252,25 | 253,00 | -1,23% | - |
| 27.05.2025 | 247,00 | 267,00 | 247,00 | 256,15 | -0,43% | 62,00 |
| 26.05.2025 | 255,75 | 257,65 | 255,65 | 257,25 | 0,78% | 20,00 |
| 23.05.2025 | 255,10 | 257,95 | 249,05 | 255,25 | -0,43% | - |
| 22.05.2025 | 258,30 | 259,75 | 250,95 | 256,35 | -0,77% | - |
| 21.05.2025 | 256,40 | 264,15 | 253,60 | 258,35 | -0,12% | 62,00 |
| 20.05.2025 | 258,90 | 262,25 | 254,75 | 258,65 | -0,39% | 62,00 |
| 19.05.2025 | 253,35 | 263,30 | 250,75 | 259,65 | 1,49% | - |
| 16.05.2025 | 252,55 | 261,20 | 250,25 | 255,85 | 0,95% | - |
| 15.05.2025 | 237,70 | 256,30 | 231,05 | 253,45 | 5,76% | - |
| 14.05.2025 | 238,65 | 241,70 | 232,40 | 239,65 | 0,50% | - |
| 13.05.2025 | 242,60 | 243,30 | 232,15 | 238,45 | -2,07% | - |
| 12.05.2025 | 226,20 | 244,75 | 218,45 | 243,50 | 9,09% | - |
| 09.05.2025 | 230,10 | 231,75 | 220,95 | 223,20 | -3,04% | 52,00 |
| 08.05.2025 | 246,05 | 247,10 | 217,00 | 230,20 | -5,94% | - |
| 07.05.2025 | 238,60 | 246,75 | 235,55 | 244,75 | 3,12% | - |
| 06.05.2025 | 241,10 | 244,80 | 234,40 | 237,35 | -1,86% | - |
| 05.05.2025 | 227,50 | 243,45 | 214,60 | 241,85 | 5,47% | - |
| 02.05.2025 | 225,20 | 233,50 | 223,65 | 229,30 | -0,48% | - |
| 30.04.2025 | 226,55 | 234,20 | 220,25 | 230,40 | 1,88% | - |
| 29.04.2025 | 223,45 | 230,10 | 222,05 | 226,15 | 1,34% | - |
| 28.04.2025 | 220,15 | 226,95 | 219,60 | 223,15 | 0,74% | 8,00 |
| 25.04.2025 | 214,45 | 223,80 | 211,00 | 221,50 | 4,02% | - |
| 24.04.2025 | 212,45 | 223,20 | 208,85 | 212,95 | -0,23% | - |
| 23.04.2025 | 210,65 | 218,10 | 210,00 | 213,45 | 3,02% | - |
| 22.04.2025 | 201,50 | 208,75 | 201,08 | 207,20 | 0,48% | - |
| 17.04.2025 | 204,55 | 210,00 | 199,43 | 206,20 | 1,70% | - |
| 16.04.2025 | 201,30 | 207,60 | 198,08 | 202,75 | -0,90% | - |
| 15.04.2025 | 211,10 | 215,45 | 200,93 | 204,60 | -3,22% | - |
| 14.04.2025 | 209,90 | 213,80 | 205,45 | 211,40 | 0,91% | - |
| 11.04.2025 | 202,45 | 212,80 | 195,45 | 209,50 | 3,82% | - |
| 10.04.2025 | 221,60 | 222,30 | 190,90 | 201,80 | -9,26% | - |
| 09.04.2025 | 198,93 | 224,30 | 185,45 | 222,40 | 8,51% | - |
| 08.04.2025 | 215,90 | 224,75 | 200,08 | 204,95 | -3,96% | - |
| 07.04.2025 | 209,65 | 219,10 | 186,00 | 213,40 | -0,88% | - |
| 04.04.2025 | 235,85 | 237,05 | 214,00 | 215,30 | -9,44% | - |
| 03.04.2025 | 238,25 | 239,75 | 231,80 | 237,75 | -3,31% | - |
| 02.04.2025 | 236,65 | 247,40 | 233,20 | 245,90 | 3,71% | - |
| 01.04.2025 | 248,85 | 252,60 | 235,75 | 237,10 | -5,03% | - |
| 31.03.2025 | 247,60 | 252,65 | 237,80 | 249,65 | 2,02% | - |
| 28.03.2025 | 249,80 | 260,95 | 240,65 | 244,70 | 1,94% | - |
| 27.03.2025 | 250,35 | 258,65 | 230,75 | 240,05 | -1,84% | - |
| 26.03.2025 | 260,40 | 264,75 | 244,45 | 244,55 | -8,85% | - |
| 25.03.2025 | 268,90 | 271,95 | 258,00 | 268,30 | -0,04% | - |
| 24.03.2025 | 271,95 | 279,30 | 264,00 | 268,40 | 1,69% | - |
| 21.03.2025 | 249,00 | 268,70 | 242,00 | 263,95 | 12,97% | - |
| 20.03.2025 | 233,20 | 243,25 | 231,10 | 233,65 | -0,81% | - |
| 19.03.2025 | 223,95 | 238,75 | 223,60 | 235,55 | 6,08% | - |