277,900€
1,94%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |