27,200€
-2,86%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 27,20 | 27,80 | 27,20 | 27,60 | 0,73% | - |
| 06.01.2025 | 28,20 | 28,30 | 27,40 | 27,40 | -2,84% | - |
| 03.01.2025 | 28,00 | 28,40 | 27,90 | 28,20 | 0,71% | - |
| 02.01.2025 | 27,60 | 28,40 | 27,60 | 28,00 | -0,71% | - |
| 30.12.2024 | 28,00 | 28,30 | 28,00 | 28,20 | -0,70% | - |
| 27.12.2024 | 28,60 | 28,70 | 28,20 | 28,40 | 0,00% | - |
| 23.12.2024 | 28,60 | 28,80 | 28,00 | 28,40 | -0,35% | - |
| 20.12.2024 | 28,60 | 29,10 | 28,40 | 28,50 | -1,04% | - |
| 19.12.2024 | 29,00 | 29,20 | 28,60 | 28,80 | -0,69% | - |
| 18.12.2024 | 29,40 | 29,80 | 28,60 | 29,00 | -1,36% | - |
| 17.12.2024 | 29,00 | 29,60 | 28,70 | 29,40 | 0,68% | - |
| 16.12.2024 | 28,80 | 29,60 | 28,80 | 29,20 | 0,69% | - |
| 13.12.2024 | 29,00 | 29,20 | 28,60 | 29,00 | -0,68% | - |
| 12.12.2024 | 29,20 | 29,60 | 29,00 | 29,20 | -0,68% | - |
| 11.12.2024 | 28,80 | 29,70 | 28,80 | 29,40 | 1,38% | - |
| 10.12.2024 | 29,60 | 30,00 | 29,00 | 29,00 | -2,03% | - |
| 09.12.2024 | 29,60 | 30,50 | 28,90 | 29,60 | -0,67% | - |
| 06.12.2024 | 29,40 | 30,10 | 29,40 | 29,80 | 1,36% | - |
| 05.12.2024 | 29,60 | 29,80 | 29,20 | 29,40 | -0,68% | - |
| 04.12.2024 | 28,10 | 29,60 | 28,10 | 29,60 | 5,71% | - |
| 03.12.2024 | 27,80 | 28,20 | 27,60 | 28,00 | 0,00% | - |
| 02.12.2024 | 27,60 | 28,00 | 27,40 | 28,00 | 2,94% | - |
| 29.11.2024 | 27,70 | 27,90 | 27,20 | 27,20 | -2,16% | - |
| 28.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 27.11.2024 | 27,80 | 28,20 | 27,30 | 27,80 | -0,36% | - |
| 26.11.2024 | 28,00 | 28,40 | 27,40 | 27,90 | -0,36% | - |
| 25.11.2024 | 27,40 | 28,40 | 27,30 | 28,00 | 1,45% | - |
| 22.11.2024 | 26,40 | 28,00 | 26,00 | 27,60 | 4,55% | - |
| 21.11.2024 | 26,50 | 26,80 | 25,80 | 26,40 | -0,38% | - |
| 20.11.2024 | 26,00 | 26,80 | 25,40 | 26,50 | 2,32% | - |
| 19.11.2024 | 25,80 | 26,20 | 25,60 | 25,90 | -0,38% | - |
| 18.11.2024 | 26,80 | 27,00 | 25,90 | 26,00 | -2,99% | - |
| 15.11.2024 | 26,80 | 27,20 | 26,20 | 26,80 | -0,74% | - |
| 14.11.2024 | 27,70 | 27,90 | 26,90 | 27,00 | -2,17% | - |
| 13.11.2024 | 27,40 | 28,00 | 27,40 | 27,60 | 0,36% | - |
| 12.11.2024 | 28,00 | 28,60 | 27,40 | 27,50 | -2,48% | - |
| 11.11.2024 | 27,00 | 28,40 | 26,70 | 28,20 | 4,44% | - |
| 08.11.2024 | 26,90 | 27,00 | 26,20 | 27,00 | 0,75% | - |
| 07.11.2024 | 27,20 | 27,30 | 26,40 | 26,80 | -1,83% | - |
| 06.11.2024 | 27,00 | 27,60 | 26,60 | 27,30 | 5,00% | - |
| 05.11.2024 | 24,60 | 26,00 | 24,60 | 26,00 | 6,56% | - |
| 04.11.2024 | 24,30 | 24,60 | 24,00 | 24,40 | -0,81% | - |
| 01.11.2024 | 23,70 | 24,80 | 23,70 | 24,60 | 3,80% | - |
| 31.10.2024 | 23,80 | 24,40 | 23,40 | 23,70 | -2,87% | - |
| 30.10.2024 | 24,30 | 24,70 | 24,00 | 24,40 | -0,81% | - |
| 29.10.2024 | 24,70 | 24,80 | 24,00 | 24,60 | 2,07% | - |
| 28.10.2024 | 24,20 | 24,80 | 23,80 | 24,10 | -0,41% | - |
| 25.10.2024 | 24,60 | 24,90 | 24,00 | 24,20 | -2,42% | - |
| 24.10.2024 | 25,60 | 27,00 | 23,00 | 24,80 | -3,88% | - |
| 23.10.2024 | 25,80 | 26,20 | 25,70 | 25,80 | -0,77% | - |
| 22.10.2024 | 25,40 | 26,20 | 25,20 | 26,00 | 1,56% | - |
| 21.10.2024 | 25,80 | 26,20 | 25,40 | 25,60 | -1,54% | - |
| 18.10.2024 | 26,00 | 26,30 | 25,90 | 26,00 | -0,76% | - |
| 17.10.2024 | 25,80 | 26,30 | 25,60 | 26,20 | 1,16% | - |
| 16.10.2024 | 25,70 | 26,00 | 25,40 | 25,90 | 0,78% | - |
| 15.10.2024 | 26,60 | 26,70 | 25,60 | 25,70 | -3,38% | - |
| 14.10.2024 | 26,20 | 27,00 | 26,10 | 26,60 | 0,76% | - |
| 11.10.2024 | 24,80 | 26,40 | 24,80 | 26,40 | 5,60% | - |
| 10.10.2024 | 24,30 | 25,00 | 23,80 | 25,00 | 2,88% | - |
| 09.10.2024 | 24,60 | 25,00 | 23,80 | 24,30 | -1,62% | - |
| 08.10.2024 | 25,20 | 25,70 | 24,70 | 24,70 | -2,76% | - |
| 07.10.2024 | 26,20 | 26,60 | 25,20 | 25,40 | -3,79% | - |
| 04.10.2024 | 25,80 | 26,40 | 25,70 | 26,40 | 2,72% | - |
| 03.10.2024 | 26,00 | 26,50 | 25,40 | 25,70 | -1,91% | - |
| 02.10.2024 | 25,80 | 26,30 | 25,20 | 26,20 | 0,77% | - |
| 01.10.2024 | 25,10 | 26,00 | 25,00 | 26,00 | 3,17% | - |
| 30.09.2024 | 24,60 | 25,20 | 24,40 | 25,20 | 2,02% | - |
| 27.09.2024 | 24,40 | 25,00 | 24,20 | 24,70 | 1,65% | - |
| 26.09.2024 | 23,80 | 24,30 | 23,30 | 24,30 | 2,53% | - |
| 25.09.2024 | 24,20 | 25,00 | 23,70 | 23,70 | -3,27% | 324,00 |
| 24.09.2024 | 25,20 | 25,60 | 24,50 | 24,50 | -3,16% | - |
| 23.09.2024 | 25,60 | 26,00 | 24,90 | 25,30 | -1,17% | 500,00 |
| 20.09.2024 | 25,20 | 26,00 | 25,20 | 25,60 | 0,79% | - |
| 19.09.2024 | 25,10 | 25,50 | 25,10 | 25,40 | 1,20% | - |
| 18.09.2024 | 24,80 | 25,40 | 24,00 | 25,10 | 0,40% | - |
| 17.09.2024 | 24,80 | 25,60 | 24,30 | 25,00 | 0,00% | - |
| 16.09.2024 | 24,80 | 25,20 | 24,60 | 25,00 | 0,00% | - |
| 13.09.2024 | 23,90 | 25,00 | 23,90 | 25,00 | 4,17% | - |
| 12.09.2024 | 24,00 | 24,60 | 23,50 | 24,00 | -0,41% | - |
| 11.09.2024 | 24,20 | 24,50 | 23,90 | 24,10 | -1,63% | - |
| 10.09.2024 | 24,20 | 24,60 | 23,10 | 24,50 | 0,82% | - |
| 09.09.2024 | 24,20 | 24,50 | 23,70 | 24,30 | 0,41% | 52,00 |
| 06.09.2024 | 24,00 | 24,70 | 24,00 | 24,20 | 0,00% | - |
| 05.09.2024 | 25,40 | 26,00 | 24,10 | 24,20 | -5,10% | 24,00 |
| 04.09.2024 | 25,20 | 25,70 | 24,50 | 25,50 | 0,39% | - |
| 03.09.2024 | 25,60 | 25,80 | 25,30 | 25,40 | -1,17% | - |
| 02.09.2024 | 25,60 | 25,80 | 25,60 | 25,70 | -0,39% | - |
| 30.08.2024 | 25,60 | 26,20 | 25,60 | 25,80 | 1,57% | - |
| 29.08.2024 | 25,20 | 25,80 | 25,20 | 25,40 | 0,40% | - |
| 28.08.2024 | 25,20 | 25,50 | 25,20 | 25,30 | 0,40% | - |
| 27.08.2024 | 25,50 | 25,80 | 25,20 | 25,20 | -1,56% | - |
| 26.08.2024 | 25,00 | 25,70 | 24,30 | 25,60 | 2,40% | - |
| 23.08.2024 | 25,00 | 25,50 | 24,80 | 25,00 | -0,79% | - |
| 22.08.2024 | 25,20 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 21.08.2024 | 25,30 | 26,50 | 25,00 | 25,40 | 0,40% | - |
| 20.08.2024 | 25,40 | 25,50 | 25,20 | 25,30 | -0,78% | - |
| 19.08.2024 | 24,70 | 25,50 | 24,60 | 25,50 | 3,24% | - |
| 16.08.2024 | 24,40 | 24,90 | 24,30 | 24,70 | 0,41% | - |
| 15.08.2024 | 23,90 | 24,60 | 23,90 | 24,60 | 2,93% | - |
| 14.08.2024 | 24,00 | 24,20 | 23,70 | 23,90 | -0,42% | - |