389,600€
2,91%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |