234,500€
6,45%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 235,85 | 240,15 | 232,40 | 235,55 | -0,23% | - |
| 20.11.2024 | 221,85 | 237,65 | 220,65 | 236,10 | 6,74% | - |
| 19.11.2024 | 219,35 | 224,20 | 216,85 | 221,20 | 0,91% | - |
| 18.11.2024 | 224,40 | 229,80 | 215,95 | 219,20 | -2,03% | 30,00 |
| 15.11.2024 | 243,40 | 243,75 | 222,05 | 223,75 | -8,77% | - |
| 14.11.2024 | 251,15 | 252,35 | 243,15 | 245,25 | -2,10% | 250,00 |
| 13.11.2024 | 252,60 | 256,20 | 248,35 | 250,50 | -1,03% | 120,00 |
| 12.11.2024 | 261,00 | 261,90 | 247,90 | 253,10 | -3,62% | - |
| 11.11.2024 | 260,05 | 270,90 | 258,25 | 262,60 | 1,45% | - |
| 08.11.2024 | 252,60 | 262,55 | 251,20 | 258,85 | 2,74% | - |
| 07.11.2024 | 254,50 | 257,00 | 249,15 | 251,95 | -0,90% | - |
| 06.11.2024 | 251,55 | 260,15 | 247,10 | 254,25 | 4,74% | 100,00 |
| 05.11.2024 | 248,50 | 249,50 | 240,20 | 242,75 | -2,24% | - |
| 04.11.2024 | 251,40 | 252,20 | 240,40 | 248,30 | -0,66% | 24,00 |
| 01.11.2024 | 245,15 | 256,25 | 242,65 | 249,95 | 2,19% | - |
| 31.10.2024 | 258,40 | 258,50 | 241,25 | 244,60 | -0,31% | 30,00 |
| 30.10.2024 | 262,90 | 266,70 | 239,85 | 245,35 | -0,37% | 25,00 |
| 29.10.2024 | 265,25 | 267,30 | 246,25 | 246,25 | -0,04% | - |
| 28.10.2024 | 264,80 | 269,55 | 245,50 | 246,35 | -6,63% | 22,00 |
| 25.10.2024 | 271,20 | 273,10 | 261,75 | 263,85 | -2,71% | - |
| 24.10.2024 | 272,75 | 280,75 | 269,65 | 271,20 | -0,79% | - |
| 23.10.2024 | 273,65 | 278,85 | 268,95 | 273,35 | -0,53% | - |
| 22.10.2024 | 269,10 | 276,85 | 267,90 | 274,80 | 1,83% | - |
| 21.10.2024 | 272,35 | 275,05 | 265,20 | 269,85 | -0,95% | - |
| 18.10.2024 | 273,75 | 276,75 | 270,35 | 272,45 | -0,57% | - |
| 17.10.2024 | 276,55 | 282,85 | 273,10 | 274,00 | -0,99% | - |
| 16.10.2024 | 263,75 | 279,75 | 263,55 | 276,75 | 4,85% | - |
| 15.10.2024 | 260,35 | 267,75 | 258,30 | 263,95 | 1,62% | - |
| 14.10.2024 | 260,15 | 263,10 | 255,55 | 259,75 | -0,15% | - |
| 11.10.2024 | 255,80 | 262,80 | 252,45 | 260,15 | 2,12% | - |
| 10.10.2024 | 247,45 | 259,70 | 243,30 | 254,75 | 2,85% | - |
| 09.10.2024 | 247,85 | 251,75 | 244,35 | 247,70 | 0,28% | - |
| 08.10.2024 | 242,80 | 251,10 | 242,10 | 247,00 | 1,56% | - |
| 07.10.2024 | 244,20 | 245,30 | 238,40 | 243,20 | -0,39% | - |
| 04.10.2024 | 244,55 | 247,95 | 240,00 | 244,15 | -0,10% | - |
| 03.10.2024 | 245,85 | 248,30 | 242,25 | 244,40 | -0,53% | - |
| 02.10.2024 | 248,90 | 251,35 | 239,80 | 245,70 | -1,52% | - |
| 01.10.2024 | 246,65 | 251,60 | 241,55 | 249,50 | 0,97% | - |
| 30.09.2024 | 246,15 | 250,50 | 243,65 | 247,10 | 0,37% | - |
| 27.09.2024 | 246,15 | 248,95 | 241,95 | 246,20 | 0,24% | - |
| 26.09.2024 | 245,45 | 251,30 | 240,85 | 245,60 | 0,22% | - |
| 25.09.2024 | 242,45 | 247,15 | 235,90 | 245,05 | 1,09% | 38,00 |
| 24.09.2024 | 244,45 | 246,25 | 238,05 | 242,40 | -0,90% | - |
| 23.09.2024 | 246,00 | 250,45 | 241,95 | 244,60 | -0,43% | 315,00 |
| 20.09.2024 | 247,35 | 248,00 | 240,90 | 245,65 | -0,77% | 411,00 |
| 19.09.2024 | 246,95 | 252,35 | 239,70 | 247,55 | 0,59% | 12,00 |
| 18.09.2024 | 247,15 | 250,25 | 242,45 | 246,10 | -0,28% | - |
| 17.09.2024 | 242,90 | 248,40 | 241,40 | 246,80 | 1,63% | - |
| 16.09.2024 | 239,10 | 244,90 | 236,40 | 242,85 | 1,44% | - |
| 13.09.2024 | 236,85 | 241,10 | 232,00 | 239,40 | 1,27% | - |
| 12.09.2024 | 238,20 | 242,90 | 234,25 | 236,40 | -0,55% | - |
| 11.09.2024 | 230,90 | 240,40 | 229,95 | 237,70 | 2,30% | - |
| 10.09.2024 | 229,00 | 234,05 | 225,70 | 232,35 | 1,33% | - |
| 09.09.2024 | 223,40 | 232,55 | 223,30 | 229,30 | 3,06% | - |
| 06.09.2024 | 226,30 | 229,45 | 219,55 | 222,50 | -1,81% | - |
| 05.09.2024 | 228,30 | 231,55 | 223,60 | 226,60 | -0,81% | - |
| 04.09.2024 | 227,70 | 231,85 | 223,40 | 228,45 | -0,59% | - |
| 03.09.2024 | 237,35 | 239,10 | 227,90 | 229,80 | -3,22% | - |
| 02.09.2024 | 237,65 | 237,70 | 236,70 | 237,45 | -0,08% | - |
| 30.08.2024 | 259,35 | 269,55 | 201,65 | 237,65 | -7,85% | 600,00 |
| 29.08.2024 | 252,80 | 260,95 | 249,80 | 257,90 | 2,10% | - |
| 28.08.2024 | 251,50 | 258,85 | 250,05 | 252,60 | 0,82% | - |
| 27.08.2024 | 240,95 | 254,25 | 236,55 | 250,55 | 3,88% | - |
| 26.08.2024 | 243,70 | 246,60 | 239,05 | 241,20 | -0,96% | - |
| 23.08.2024 | 249,70 | 252,85 | 241,55 | 243,55 | -2,44% | - |
| 22.08.2024 | 250,55 | 253,20 | 243,70 | 249,65 | -0,24% | - |
| 21.08.2024 | 252,70 | 258,00 | 246,35 | 250,25 | -0,79% | - |
| 20.08.2024 | 247,85 | 255,60 | 246,00 | 252,25 | 1,90% | 4,00 |
| 19.08.2024 | 242,70 | 249,40 | 242,15 | 247,55 | 1,77% | - |
| 16.08.2024 | 239,60 | 249,65 | 237,60 | 243,25 | 1,69% | - |
| 15.08.2024 | 239,05 | 245,90 | 234,25 | 239,20 | 0,25% | 24,00 |
| 14.08.2024 | 243,75 | 243,85 | 237,30 | 238,60 | -1,97% | - |
| 13.08.2024 | 247,40 | 249,50 | 241,05 | 243,40 | -1,54% | - |
| 12.08.2024 | 246,85 | 252,40 | 243,50 | 247,20 | 0,06% | 14,00 |
| 09.08.2024 | 248,65 | 249,80 | 242,45 | 247,05 | -0,32% | - |
| 08.08.2024 | 238,10 | 250,60 | 233,50 | 247,85 | 4,05% | - |
| 07.08.2024 | 241,50 | 246,30 | 236,85 | 238,20 | -0,81% | - |
| 06.08.2024 | 244,60 | 244,80 | 235,95 | 240,15 | -0,72% | - |
| 05.08.2024 | 246,50 | 247,25 | 230,60 | 241,90 | -2,89% | - |
| 02.08.2024 | 247,10 | 253,40 | 235,45 | 249,10 | 0,10% | - |
| 01.08.2024 | 219,95 | 252,30 | 219,25 | 248,85 | 13,37% | - |
| 31.07.2024 | 216,35 | 222,30 | 215,10 | 219,50 | 1,53% | - |
| 30.07.2024 | 218,40 | 221,45 | 213,50 | 216,20 | -1,03% | - |
| 29.07.2024 | 217,05 | 220,40 | 215,15 | 218,45 | 1,02% | - |
| 26.07.2024 | 219,70 | 221,90 | 213,60 | 216,25 | -1,39% | - |
| 25.07.2024 | 218,55 | 223,90 | 216,60 | 219,30 | 0,46% | - |
| 24.07.2024 | 215,40 | 222,20 | 213,65 | 218,30 | 1,14% | - |
| 23.07.2024 | 216,15 | 221,20 | 212,70 | 215,85 | -0,25% | - |
| 22.07.2024 | 218,50 | 222,35 | 214,10 | 216,40 | -1,05% | - |
| 19.07.2024 | 217,50 | 222,25 | 214,60 | 218,70 | 0,67% | - |
| 18.07.2024 | 219,85 | 222,55 | 211,95 | 217,25 | -1,03% | - |
| 17.07.2024 | 229,10 | 229,10 | 217,90 | 219,50 | -4,19% | - |
| 16.07.2024 | 235,55 | 240,20 | 226,90 | 229,10 | -2,57% | 200,00 |
| 15.07.2024 | 239,70 | 240,30 | 232,80 | 235,15 | -1,59% | - |
| 12.07.2024 | 240,50 | 243,15 | 236,55 | 238,95 | -0,58% | - |
| 11.07.2024 | 237,85 | 242,90 | 235,10 | 240,35 | 0,94% | - |
| 10.07.2024 | 235,35 | 239,15 | 233,10 | 238,10 | 1,08% | - |
| 09.07.2024 | 235,95 | 238,10 | 233,15 | 235,55 | -0,06% | - |
| 08.07.2024 | 231,30 | 237,00 | 227,95 | 235,70 | 1,73% | 90,00 |
| 05.07.2024 | 227,45 | 234,35 | 226,00 | 231,70 | 1,80% | - |