159,200€
3,65%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 157,40 | 161,10 | 155,70 | 159,60 | 1,33% | - |
| 01.12.2023 | 154,30 | 158,60 | 151,90 | 157,50 | 1,88% | - |
| 30.11.2023 | 149,90 | 156,50 | 149,90 | 154,60 | 3,41% | - |
| 29.11.2023 | 146,90 | 150,80 | 145,10 | 149,50 | 1,84% | - |
| 28.11.2023 | 145,50 | 148,50 | 141,60 | 146,80 | 1,03% | - |
| 27.11.2023 | 148,50 | 151,20 | 144,10 | 145,30 | -2,81% | - |
| 24.11.2023 | 149,50 | 152,70 | 145,20 | 149,50 | 0,00% | - |
| 23.11.2023 | 149,20 | 149,80 | 149,00 | 149,50 | -0,07% | - |
| 22.11.2023 | 150,30 | 153,00 | 147,30 | 149,60 | -0,20% | - |
| 21.11.2023 | 150,70 | 152,60 | 146,70 | 149,90 | -0,73% | - |
| 20.11.2023 | 149,90 | 157,20 | 148,30 | 151,00 | 0,60% | - |
| 17.11.2023 | 155,90 | 157,40 | 148,80 | 150,10 | -3,66% | - |
| 16.11.2023 | 158,00 | 159,20 | 153,30 | 155,80 | -1,27% | - |
| 15.11.2023 | 156,80 | 161,40 | 155,40 | 157,80 | 1,02% | - |
| 14.11.2023 | 154,30 | 160,20 | 153,40 | 156,20 | 2,09% | - |
| 13.11.2023 | 151,10 | 156,10 | 148,40 | 153,00 | 1,06% | - |
| 10.11.2023 | 154,60 | 155,90 | 147,00 | 151,40 | -1,88% | - |
| 09.11.2023 | 158,20 | 159,40 | 151,70 | 154,30 | -2,40% | - |
| 08.11.2023 | 159,00 | 161,30 | 154,30 | 158,10 | -0,69% | - |
| 07.11.2023 | 155,60 | 163,10 | 154,80 | 159,20 | 2,05% | - |
| 06.11.2023 | 155,90 | 158,40 | 152,30 | 156,00 | 0,00% | - |
| 03.11.2023 | 152,10 | 159,80 | 149,00 | 156,00 | 2,16% | - |
| 02.11.2023 | 148,10 | 154,70 | 139,40 | 152,70 | 4,73% | - |
| 01.11.2023 | 143,60 | 150,20 | 140,50 | 145,80 | 1,74% | - |
| 31.10.2023 | 142,60 | 147,10 | 138,70 | 143,30 | 0,49% | - |
| 30.10.2023 | 144,10 | 149,20 | 139,30 | 142,60 | -0,70% | - |
| 27.10.2023 | 147,90 | 153,30 | 142,30 | 143,60 | -2,58% | - |
| 26.10.2023 | 150,70 | 155,10 | 145,90 | 147,40 | -2,32% | 20,00 |
| 25.10.2023 | 154,90 | 156,60 | 149,60 | 150,90 | -2,52% | - |
| 24.10.2023 | 151,90 | 157,80 | 150,90 | 154,80 | 1,31% | - |
| 23.10.2023 | 153,20 | 156,60 | 149,40 | 152,80 | -0,26% | - |
| 20.10.2023 | 151,70 | 155,50 | 149,60 | 153,20 | 1,06% | - |
| 19.10.2023 | 156,50 | 157,30 | 150,50 | 151,60 | -3,25% | - |
| 18.10.2023 | 156,90 | 159,30 | 152,80 | 156,70 | -0,06% | - |
| 17.10.2023 | 158,40 | 161,90 | 154,90 | 156,80 | -0,88% | - |
| 16.10.2023 | 159,80 | 162,90 | 156,10 | 158,20 | -1,00% | - |
| 13.10.2023 | 156,80 | 162,90 | 154,50 | 159,80 | 1,78% | - |
| 12.10.2023 | 158,30 | 160,10 | 154,70 | 157,00 | -0,76% | - |
| 11.10.2023 | 159,20 | 160,40 | 155,50 | 158,20 | -0,13% | - |
| 10.10.2023 | 159,40 | 162,30 | 154,60 | 158,40 | -0,56% | - |
| 09.10.2023 | 166,60 | 167,50 | 150,30 | 159,30 | -4,61% | - |
| 06.10.2023 | 169,40 | 172,80 | 165,70 | 167,00 | 4,51% | - |
| 05.10.2023 | 160,80 | 170,80 | 158,40 | 159,80 | -0,62% | - |
| 04.10.2023 | 164,80 | 167,50 | 158,50 | 160,80 | -2,66% | - |
| 03.10.2023 | 170,70 | 172,60 | 164,50 | 165,20 | -3,28% | - |
| 02.10.2023 | 168,10 | 171,90 | 166,90 | 170,80 | 4,02% | - |
| 29.09.2023 | 165,00 | 168,90 | 163,50 | 164,20 | -0,30% | - |
| 28.09.2023 | 168,50 | 170,10 | 163,40 | 164,70 | -2,20% | - |
| 27.09.2023 | 166,20 | 170,50 | 162,20 | 168,40 | 1,69% | - |
| 26.09.2023 | 160,90 | 167,20 | 159,80 | 165,60 | 2,73% | - |
| 25.09.2023 | 161,00 | 164,00 | 158,30 | 161,20 | 0,00% | - |
| 22.09.2023 | 163,40 | 165,50 | 158,40 | 161,20 | -0,98% | 600,00 |
| 21.09.2023 | 164,60 | 165,90 | 159,30 | 162,80 | -1,09% | - |
| 20.09.2023 | 164,40 | 168,50 | 161,70 | 164,60 | 0,00% | - |
| 19.09.2023 | 168,40 | 172,90 | 163,00 | 164,60 | -1,38% | - |
| 18.09.2023 | 173,50 | 174,10 | 165,60 | 166,90 | -3,86% | - |
| 15.09.2023 | 181,60 | 184,80 | 170,10 | 173,60 | -4,25% | - |
| 14.09.2023 | 191,20 | 191,20 | 175,70 | 181,30 | -7,41% | - |
| 13.09.2023 | 196,70 | 197,30 | 195,80 | 195,80 | -0,71% | - |
| 12.09.2023 | 189,60 | 199,10 | 186,70 | 197,20 | 4,06% | - |
| 11.09.2023 | 188,00 | 192,30 | 179,20 | 189,50 | 0,53% | - |
| 08.09.2023 | 187,80 | 193,30 | 184,30 | 188,50 | 0,32% | - |
| 07.09.2023 | 187,60 | 191,80 | 186,00 | 187,90 | 0,00% | - |
| 06.09.2023 | 184,00 | 189,30 | 183,30 | 187,90 | 0,54% | - |
| 05.09.2023 | 186,20 | 192,20 | 183,90 | 186,90 | 0,48% | - |
| 04.09.2023 | 186,60 | 186,80 | 186,00 | 186,00 | -0,32% | - |
| 01.09.2023 | 182,80 | 190,20 | 182,50 | 186,60 | 2,25% | - |
| 31.08.2023 | 180,90 | 186,20 | 180,40 | 182,50 | 1,11% | - |
| 30.08.2023 | 179,00 | 182,50 | 176,00 | 180,50 | 1,06% | - |
| 29.08.2023 | 177,30 | 181,50 | 175,90 | 178,60 | 0,79% | - |
| 28.08.2023 | 175,50 | 179,40 | 174,10 | 177,20 | 1,14% | - |
| 25.08.2023 | 173,60 | 177,30 | 171,60 | 175,20 | 1,39% | - |
| 24.08.2023 | 175,50 | 176,00 | 168,40 | 172,80 | -1,37% | - |
| 23.08.2023 | 174,90 | 178,70 | 173,40 | 175,20 | 0,34% | - |
| 22.08.2023 | 172,90 | 176,60 | 171,60 | 174,60 | 0,81% | - |
| 21.08.2023 | 170,70 | 175,00 | 167,20 | 173,20 | 1,17% | - |
| 18.08.2023 | 169,20 | 172,40 | 166,10 | 171,20 | 1,24% | - |
| 17.08.2023 | 168,10 | 172,00 | 166,20 | 169,10 | 0,83% | - |
| 16.08.2023 | 164,90 | 173,00 | 163,10 | 167,70 | 1,51% | - |
| 15.08.2023 | 166,30 | 167,10 | 162,50 | 165,20 | -0,66% | - |
| 14.08.2023 | 169,50 | 172,70 | 164,60 | 166,30 | -1,95% | - |
| 11.08.2023 | 168,50 | 172,40 | 167,30 | 169,60 | 0,59% | - |
| 10.08.2023 | 170,20 | 172,80 | 167,50 | 168,60 | 0,72% | - |
| 09.08.2023 | 168,50 | 171,40 | 166,30 | 167,40 | -0,71% | - |
| 08.08.2023 | 167,20 | 172,00 | 165,80 | 168,60 | 0,60% | - |
| 07.08.2023 | 169,30 | 170,20 | 165,10 | 167,60 | -0,59% | - |
| 04.08.2023 | 173,90 | 174,30 | 165,80 | 168,60 | -2,88% | - |
| 03.08.2023 | 171,30 | 177,00 | 164,60 | 173,60 | 1,52% | - |
| 02.08.2023 | 171,50 | 176,20 | 167,00 | 171,00 | -2,84% | - |
| 01.08.2023 | 177,60 | 183,70 | 169,70 | 176,00 | -2,00% | 12,00 |
| 31.07.2023 | 180,90 | 182,70 | 175,50 | 179,60 | -0,66% | - |
| 28.07.2023 | 177,90 | 182,70 | 175,90 | 180,80 | 1,69% | 278,00 |
| 27.07.2023 | 175,80 | 179,90 | 173,60 | 177,80 | 1,25% | - |
| 26.07.2023 | 174,90 | 177,10 | 170,60 | 175,60 | 0,34% | - |
| 25.07.2023 | 173,70 | 178,40 | 172,20 | 175,00 | -7,89% | - |
| 24.07.2023 | 189,00 | 195,50 | 171,10 | 190,00 | 5,67% | - |
| 21.07.2023 | 181,20 | 185,20 | 178,00 | 179,80 | -0,66% | - |
| 20.07.2023 | 183,00 | 186,10 | 178,70 | 181,00 | -1,20% | - |
| 19.07.2023 | 185,80 | 188,70 | 181,90 | 183,20 | 2,23% | - |
| 18.07.2023 | 180,30 | 189,00 | 176,90 | 179,20 | -0,61% | - |