258,850€
-1,09%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 262,25 | 264,45 | 255,15 | 258,85 | -1,18% | - |
| 28.05.2026 | 253,95 | 262,60 | 252,10 | 261,95 | 3,01% | - |
| 27.05.2026 | 254,25 | 257,40 | 251,95 | 254,30 | 0,10% | - |
| 26.05.2026 | 257,35 | 258,40 | 253,05 | 254,05 | -1,53% | 1.728,00 |
| 25.05.2026 | 257,55 | 258,20 | 257,40 | 258,00 | 0,68% | - |
| 22.05.2026 | 259,25 | 260,65 | 254,35 | 256,25 | -0,91% | - |
| 21.05.2026 | 256,50 | 259,35 | 253,70 | 258,60 | 0,74% | - |
| 20.05.2026 | 253,70 | 258,55 | 251,50 | 256,70 | 1,20% | 200,00 |
| 19.05.2026 | 245,40 | 254,00 | 245,30 | 253,65 | 2,90% | - |
| 18.05.2026 | 245,00 | 250,45 | 244,50 | 246,50 | -0,16% | - |
| 15.05.2026 | 251,35 | 255,30 | 246,90 | 246,90 | -1,52% | - |
| 14.05.2026 | 249,50 | 253,00 | 246,10 | 250,70 | 0,68% | - |
| 13.05.2026 | 248,80 | 254,65 | 247,65 | 249,00 | 0,06% | 360,00 |
| 12.05.2026 | 242,05 | 252,35 | 241,50 | 248,85 | 2,98% | - |
| 11.05.2026 | 251,15 | 251,20 | 241,45 | 241,65 | -3,49% | - |
| 08.05.2026 | 252,35 | 254,55 | 249,15 | 250,40 | -0,71% | - |
| 07.05.2026 | 258,20 | 258,70 | 250,00 | 252,20 | -2,25% | - |
| 06.05.2026 | 257,25 | 260,35 | 254,90 | 258,00 | 0,21% | 55,00 |
| 05.05.2026 | 255,45 | 258,50 | 252,45 | 257,45 | 1,06% | - |
| 04.05.2026 | 252,75 | 257,45 | 246,05 | 254,75 | -3,38% | - |
| 30.04.2026 | 258,00 | 287,00 | 246,70 | 263,65 | 2,71% | 12.600,00 |
| 29.04.2026 | 258,80 | 260,10 | 252,25 | 256,70 | -0,56% | 930,00 |
| 28.04.2026 | 263,60 | 268,60 | 257,80 | 258,15 | -1,97% | - |
| 27.04.2026 | 260,00 | 267,95 | 258,25 | 263,35 | 0,98% | - |
| 24.04.2026 | 269,55 | 270,00 | 258,70 | 260,80 | -2,90% | - |
| 23.04.2026 | 263,75 | 269,35 | 263,35 | 268,60 | 1,21% | - |
| 22.04.2026 | 263,70 | 266,90 | 262,55 | 265,40 | 0,89% | - |
| 21.04.2026 | 264,40 | 266,25 | 256,30 | 263,05 | -0,34% | - |
| 20.04.2026 | 261,65 | 266,55 | 259,30 | 263,95 | 1,01% | - |
| 17.04.2026 | 272,35 | 275,00 | 259,55 | 261,30 | -3,85% | - |
| 16.04.2026 | 282,65 | 285,35 | 270,90 | 271,75 | -3,79% | - |
| 15.04.2026 | 286,90 | 289,45 | 280,80 | 282,45 | -1,69% | - |
| 14.04.2026 | 282,85 | 291,00 | 280,85 | 287,30 | 1,41% | - |
| 13.04.2026 | 273,85 | 283,60 | 272,50 | 283,30 | 3,17% | - |
| 10.04.2026 | 274,60 | 280,30 | 271,45 | 274,60 | 0,33% | - |
| 09.04.2026 | 280,25 | 280,45 | 272,50 | 273,70 | -2,41% | - |
| 08.04.2026 | 277,50 | 282,30 | 277,15 | 280,45 | 1,80% | - |
| 07.04.2026 | 279,30 | 279,40 | 271,25 | 275,50 | -0,34% | 6.351,00 |
| 02.04.2026 | 281,65 | 283,70 | 274,05 | 276,45 | -2,57% | - |
| 01.04.2026 | 286,75 | 288,85 | 282,60 | 283,75 | -0,87% | - |
| 31.03.2026 | 278,05 | 287,75 | 275,85 | 286,25 | 3,79% | - |
| 30.03.2026 | 276,20 | 280,30 | 274,10 | 275,80 | 0,02% | - |
| 27.03.2026 | 284,85 | 285,80 | 274,90 | 275,75 | -3,19% | - |
| 26.03.2026 | 282,55 | 288,45 | 281,00 | 284,85 | 0,48% | 2.700,00 |
| 25.03.2026 | 263,80 | 284,80 | 263,50 | 283,50 | 6,62% | - |
| 24.03.2026 | 264,50 | 267,85 | 258,80 | 265,90 | 0,72% | - |
| 23.03.2026 | 270,00 | 278,35 | 262,90 | 264,00 | -2,22% | 1.036,00 |
| 20.03.2026 | 270,95 | 279,40 | 268,95 | 270,00 | 1,01% | - |
| 19.03.2026 | 275,00 | 278,20 | 267,30 | 267,30 | -2,76% | - |
| 18.03.2026 | 278,70 | 279,95 | 271,50 | 274,90 | -0,90% | - |
| 17.03.2026 | 276,40 | 283,55 | 275,45 | 277,40 | 0,13% | 1.090,00 |
| 16.03.2026 | 276,20 | 277,70 | 271,00 | 277,05 | 0,91% | - |
| 13.03.2026 | 275,50 | 278,50 | 270,95 | 274,55 | -0,34% | - |
| 12.03.2026 | 275,30 | 277,45 | 268,80 | 275,50 | -0,58% | - |
| 11.03.2026 | 277,75 | 278,95 | 274,65 | 277,10 | -0,14% | - |
| 10.03.2026 | 278,30 | 280,10 | 272,90 | 277,50 | 0,25% | - |
| 09.03.2026 | 272,70 | 278,75 | 269,70 | 276,80 | 0,18% | 2.968,00 |
| 06.03.2026 | 276,30 | 276,65 | 270,70 | 276,30 | 0,05% | - |
| 05.03.2026 | 281,55 | 284,40 | 275,50 | 276,15 | -1,74% | 750,00 |
| 04.03.2026 | 276,00 | 281,70 | 274,75 | 281,05 | 2,54% | - |
| 03.03.2026 | 276,20 | 279,75 | 272,25 | 274,10 | -1,39% | - |
| 02.03.2026 | 280,30 | 285,55 | 277,05 | 277,95 | -1,31% | - |
| 27.02.2026 | 279,20 | 283,15 | 278,25 | 281,65 | 0,59% | - |
| 26.02.2026 | 276,35 | 282,45 | 274,25 | 280,00 | 1,01% | - |
| 25.02.2026 | 281,90 | 283,65 | 275,55 | 277,20 | -1,89% | 3.290,00 |
| 24.02.2026 | 280,05 | 282,75 | 275,95 | 282,55 | 1,11% | - |
| 23.02.2026 | 282,65 | 288,30 | 277,50 | 279,45 | -2,08% | - |
| 20.02.2026 | 289,10 | 294,00 | 284,85 | 285,40 | -1,04% | - |
| 19.02.2026 | 282,25 | 288,55 | 278,20 | 288,40 | 2,20% | - |
| 18.02.2026 | 281,05 | 284,20 | 274,75 | 282,20 | 0,53% | - |
| 17.02.2026 | 265,00 | 283,55 | 264,70 | 280,70 | 5,78% | - |
| 16.02.2026 | 265,55 | 266,05 | 264,95 | 265,35 | 0,23% | - |
| 13.02.2026 | 259,60 | 267,60 | 254,95 | 264,75 | 1,17% | - |
| 12.02.2026 | 272,40 | 273,35 | 251,20 | 261,70 | -3,15% | 330,00 |
| 11.02.2026 | 269,30 | 275,40 | 267,45 | 270,20 | -0,52% | - |
| 10.02.2026 | 268,95 | 273,45 | 267,10 | 271,60 | 1,14% | - |
| 09.02.2026 | 277,25 | 277,35 | 268,10 | 268,55 | -2,84% | 915,00 |
| 06.02.2026 | 280,85 | 287,35 | 276,30 | 276,40 | -1,50% | - |
| 05.02.2026 | 297,90 | 298,90 | 278,00 | 280,60 | -5,85% | 150,00 |
| 04.02.2026 | 298,05 | 301,05 | 293,95 | 298,05 | 1,00% | 630,00 |
| 03.02.2026 | 287,30 | 298,15 | 286,05 | 295,10 | 2,66% | - |
| 02.02.2026 | 282,65 | 289,90 | 282,25 | 287,45 | 0,82% | - |
| 30.01.2026 | 289,35 | 291,15 | 283,15 | 285,10 | -1,62% | - |
| 29.01.2026 | 291,75 | 294,15 | 288,65 | 289,80 | -0,94% | - |
| 28.01.2026 | 295,90 | 298,00 | 291,55 | 292,55 | -0,81% | - |
| 27.01.2026 | 304,00 | 307,55 | 294,65 | 294,95 | -3,01% | - |
| 26.01.2026 | 301,95 | 306,35 | 297,45 | 304,10 | 0,73% | - |
| 23.01.2026 | 316,70 | 318,10 | 301,90 | 301,90 | -3,95% | - |
| 22.01.2026 | 310,45 | 320,95 | 310,10 | 314,30 | 0,54% | 78,00 |
| 21.01.2026 | 303,50 | 312,85 | 301,70 | 312,60 | 3,05% | - |
| 20.01.2026 | 304,30 | 306,75 | 296,50 | 303,35 | -0,88% | 54,00 |
| 19.01.2026 | 306,45 | 307,70 | 305,85 | 306,05 | -1,10% | - |
| 16.01.2026 | 310,60 | 315,70 | 306,95 | 309,45 | -0,03% | - |
| 15.01.2026 | 315,00 | 321,20 | 307,65 | 309,55 | -1,79% | - |
| 14.01.2026 | 317,50 | 318,50 | 309,25 | 315,20 | -0,76% | - |
| 13.01.2026 | 318,65 | 322,80 | 315,15 | 317,60 | -0,14% | - |
| 12.01.2026 | 333,30 | 336,90 | 302,90 | 318,05 | -6,70% | 882,00 |
| 09.01.2026 | 342,90 | 352,10 | 337,65 | 340,90 | -0,90% | - |
| 08.01.2026 | 360,65 | 364,15 | 337,90 | 344,00 | -1,77% | - |
| 07.01.2026 | 347,65 | 365,35 | 346,55 | 350,20 | 1,16% | - |