236,200€
0,55%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 231,45 | 241,85 | 216,65 | 222,05 | -5,83% | - |
| 17.03.2025 | 221,25 | 235,80 | 219,90 | 235,80 | 5,08% | - |
| 14.03.2025 | 223,60 | 225,30 | 218,70 | 224,40 | 1,36% | - |
| 13.03.2025 | 222,95 | 227,30 | 215,80 | 221,40 | -0,83% | - |
| 12.03.2025 | 219,05 | 227,50 | 218,85 | 223,25 | 0,20% | - |
| 11.03.2025 | 215,50 | 224,05 | 210,15 | 222,80 | 3,39% | - |
| 10.03.2025 | 224,85 | 231,70 | 213,95 | 215,50 | -4,46% | - |
| 07.03.2025 | 229,35 | 230,80 | 221,70 | 225,55 | -1,93% | - |
| 06.03.2025 | 230,75 | 234,35 | 226,30 | 230,00 | -0,39% | - |
| 05.03.2025 | 229,75 | 233,20 | 222,30 | 230,90 | 0,83% | - |
| 04.03.2025 | 232,70 | 233,60 | 225,80 | 229,00 | -1,46% | - |
| 03.03.2025 | 237,40 | 243,00 | 229,25 | 232,40 | -2,37% | - |
| 28.02.2025 | 228,05 | 241,10 | 227,35 | 238,05 | 4,52% | - |
| 27.02.2025 | 233,10 | 243,75 | 226,15 | 227,75 | -2,00% | - |
| 26.02.2025 | 234,15 | 240,80 | 231,10 | 232,40 | -0,32% | - |
| 25.02.2025 | 237,80 | 240,40 | 225,75 | 233,15 | -2,00% | 26,00 |
| 24.02.2025 | 239,70 | 245,55 | 235,40 | 237,90 | -0,65% | - |
| 21.02.2025 | 237,40 | 244,30 | 234,80 | 239,45 | 0,23% | - |
| 20.02.2025 | 239,70 | 245,50 | 234,75 | 238,90 | -0,58% | - |
| 19.02.2025 | 239,25 | 244,70 | 235,50 | 240,30 | 0,48% | - |
| 18.02.2025 | 245,85 | 250,15 | 236,65 | 239,15 | -2,53% | 26,00 |
| 17.02.2025 | 244,70 | 245,55 | 244,45 | 245,35 | 0,35% | - |
| 14.02.2025 | 253,60 | 256,45 | 238,30 | 244,50 | -3,47% | 26,00 |
| 13.02.2025 | 255,45 | 258,60 | 246,90 | 253,30 | -1,02% | - |
| 12.02.2025 | 259,55 | 260,70 | 251,50 | 255,90 | -1,44% | 80,00 |
| 11.02.2025 | 265,35 | 265,60 | 257,20 | 259,65 | -2,37% | - |
| 10.02.2025 | 268,20 | 269,65 | 258,15 | 265,95 | -0,64% | - |
| 07.02.2025 | 267,95 | 270,30 | 261,35 | 267,65 | -0,04% | - |
| 06.02.2025 | 266,30 | 270,55 | 263,05 | 267,75 | 0,85% | 25,00 |
| 05.02.2025 | 260,00 | 268,85 | 259,35 | 265,50 | 1,72% | - |
| 04.02.2025 | 266,20 | 270,45 | 257,70 | 261,00 | -2,17% | - |
| 03.02.2025 | 261,00 | 272,25 | 258,25 | 266,80 | 2,03% | 12,00 |
| 31.01.2025 | 267,60 | 270,60 | 259,40 | 261,50 | -1,84% | 10,00 |
| 30.01.2025 | 263,50 | 269,60 | 256,55 | 266,40 | 1,24% | - |
| 29.01.2025 | 267,50 | 270,60 | 261,20 | 263,15 | -1,79% | - |
| 28.01.2025 | 264,30 | 272,95 | 260,90 | 267,95 | 1,52% | - |
| 27.01.2025 | 264,30 | 274,25 | 259,65 | 263,95 | -0,64% | - |
| 24.01.2025 | 263,30 | 267,95 | 257,95 | 265,65 | 0,40% | - |
| 23.01.2025 | 255,90 | 267,05 | 251,95 | 264,60 | 3,34% | - |
| 22.01.2025 | 254,30 | 260,20 | 249,00 | 256,05 | 0,75% | - |
| 21.01.2025 | 237,05 | 255,70 | 230,00 | 254,15 | 7,53% | - |
| 20.01.2025 | 238,95 | 239,25 | 236,15 | 236,35 | -1,38% | - |
| 17.01.2025 | 242,50 | 247,40 | 237,60 | 239,65 | -0,87% | - |
| 16.01.2025 | 244,30 | 247,90 | 239,45 | 241,75 | -0,86% | 48,00 |
| 15.01.2025 | 233,75 | 249,70 | 233,35 | 243,85 | 4,43% | - |
| 14.01.2025 | 252,35 | 254,60 | 231,80 | 233,50 | -7,62% | - |
| 13.01.2025 | 232,55 | 258,00 | 231,20 | 252,75 | 8,76% | - |
| 10.01.2025 | 233,45 | 235,90 | 225,80 | 232,40 | -0,32% | 20,00 |
| 09.01.2025 | 233,25 | 233,60 | 232,75 | 233,15 | -0,02% | - |
| 08.01.2025 | 228,35 | 234,50 | 226,40 | 233,20 | 2,26% | - |
| 07.01.2025 | 224,10 | 232,40 | 223,05 | 228,05 | 1,67% | - |
| 06.01.2025 | 227,10 | 229,45 | 221,40 | 224,30 | -1,34% | - |
| 03.01.2025 | 227,70 | 230,35 | 224,35 | 227,35 | -0,11% | - |
| 02.01.2025 | 226,85 | 232,95 | 224,95 | 227,60 | 0,75% | - |
| 30.12.2024 | 226,95 | 228,55 | 225,60 | 225,90 | -1,01% | 23,00 |
| 27.12.2024 | 232,75 | 235,15 | 226,45 | 228,20 | -1,87% | - |
| 23.12.2024 | 236,55 | 240,50 | 226,45 | 232,55 | -1,19% | - |
| 20.12.2024 | 230,20 | 238,15 | 226,10 | 235,35 | 2,15% | - |
| 19.12.2024 | 229,45 | 234,60 | 223,05 | 230,40 | 0,44% | - |
| 18.12.2024 | 235,05 | 237,25 | 227,90 | 229,40 | -2,34% | - |
| 17.12.2024 | 231,85 | 238,75 | 228,55 | 234,90 | 1,27% | - |
| 16.12.2024 | 233,55 | 237,50 | 229,70 | 231,95 | -0,66% | 355,00 |
| 13.12.2024 | 234,40 | 239,00 | 229,55 | 233,50 | -0,34% | 205,00 |
| 12.12.2024 | 241,35 | 244,30 | 232,45 | 234,30 | -3,26% | - |
| 11.12.2024 | 241,20 | 244,90 | 237,95 | 242,20 | 0,44% | - |
| 10.12.2024 | 242,30 | 250,80 | 236,60 | 241,15 | -0,58% | - |
| 09.12.2024 | 242,80 | 245,75 | 237,15 | 242,55 | 0,04% | - |
| 06.12.2024 | 238,00 | 246,15 | 237,10 | 242,45 | 1,89% | - |
| 05.12.2024 | 242,25 | 243,00 | 235,65 | 237,95 | -1,02% | 20,00 |
| 04.12.2024 | 239,90 | 245,50 | 237,50 | 240,40 | 0,33% | - |
| 03.12.2024 | 241,00 | 241,95 | 234,30 | 239,60 | -0,54% | - |
| 02.12.2024 | 240,05 | 245,80 | 238,75 | 240,90 | 0,69% | - |
| 29.11.2024 | 240,55 | 242,65 | 235,45 | 239,25 | -0,73% | 45,00 |
| 28.11.2024 | 240,80 | 241,20 | 240,55 | 241,00 | 0,37% | - |
| 27.11.2024 | 241,80 | 244,10 | 235,80 | 240,10 | -0,60% | - |
| 26.11.2024 | 239,70 | 243,75 | 234,35 | 241,55 | 1,05% | - |
| 25.11.2024 | 234,95 | 244,50 | 234,85 | 239,05 | 1,68% | - |
| 22.11.2024 | 235,80 | 243,60 | 232,70 | 235,10 | -0,19% | - |
| 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% | - |