28,000€
0,72%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 13.02.2026 | 28,00 | 28,90 | 27,80 | 28,00 | 0,72% | - |
| 12.02.2026 | 29,50 | 29,60 | 27,80 | 27,80 | -4,79% | - |
| 11.02.2026 | 29,20 | 29,60 | 28,60 | 29,20 | 0,00% | - |
| 10.02.2026 | 29,20 | 29,70 | 29,10 | 29,20 | -0,34% | - |
| 09.02.2026 | 29,40 | 29,60 | 28,90 | 29,30 | -0,34% | - |
| 06.02.2026 | 28,40 | 29,60 | 28,40 | 29,40 | 3,16% | - |
| 05.02.2026 | 29,00 | 29,40 | 28,40 | 28,50 | -1,72% | - |
| 04.02.2026 | 29,20 | 29,60 | 28,80 | 29,00 | 0,00% | - |
| 03.02.2026 | 29,60 | 29,80 | 29,00 | 29,00 | -2,03% | - |
| 02.02.2026 | 28,40 | 30,00 | 28,30 | 29,60 | 3,50% | - |
| 30.01.2026 | 29,00 | 29,30 | 28,50 | 28,60 | -2,05% | - |
| 29.01.2026 | 28,40 | 29,60 | 28,20 | 29,20 | 2,82% | - |
| 28.01.2026 | 28,00 | 28,80 | 27,80 | 28,40 | 1,79% | - |
| 27.01.2026 | 27,80 | 28,10 | 27,20 | 27,90 | 0,00% | - |
| 26.01.2026 | 28,40 | 28,60 | 27,70 | 27,90 | -1,06% | - |
| 23.01.2026 | 28,60 | 29,30 | 28,10 | 28,20 | -2,08% | - |
| 22.01.2026 | 29,00 | 29,60 | 28,70 | 28,80 | -0,69% | - |
| 21.01.2026 | 27,10 | 29,10 | 27,00 | 29,00 | 7,01% | - |
| 20.01.2026 | 26,90 | 27,40 | 26,50 | 27,10 | 0,37% | 30.873,00 |
| 19.01.2026 | 27,00 | 27,00 | 26,90 | 27,00 | -1,10% | - |
| 16.01.2026 | 27,00 | 27,50 | 26,80 | 27,30 | 1,49% | - |
| 15.01.2026 | 26,30 | 27,40 | 26,30 | 26,90 | 2,28% | - |
| 14.01.2026 | 25,00 | 26,40 | 25,00 | 26,30 | 4,78% | - |
| 13.01.2026 | 25,40 | 25,70 | 24,80 | 25,10 | -1,18% | - |
| 12.01.2026 | 25,30 | 25,70 | 25,00 | 25,40 | 0,00% | - |
| 09.01.2026 | 25,40 | 26,20 | 25,40 | 25,40 | 0,79% | - |
| 08.01.2026 | 25,10 | 25,80 | 24,70 | 25,20 | 0,00% | - |
| 07.01.2026 | 24,60 | 25,50 | 24,60 | 25,20 | 2,44% | - |
| 06.01.2026 | 23,90 | 24,80 | 23,70 | 24,60 | 3,36% | - |
| 05.01.2026 | 24,20 | 24,60 | 23,70 | 23,80 | -0,83% | 275,00 |
| 02.01.2026 | 23,80 | 24,40 | 23,70 | 24,00 | 1,69% | - |
| 30.12.2025 | 23,80 | 23,90 | 23,60 | 23,60 | -1,26% | - |
| 29.12.2025 | 24,10 | 24,30 | 23,70 | 23,90 | -2,05% | - |
| 23.12.2025 | 24,30 | 24,70 | 24,30 | 24,40 | -0,81% | - |
| 22.12.2025 | 24,40 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 19.12.2025 | 23,80 | 24,30 | 23,70 | 24,20 | 1,68% | - |
| 17.12.2025 | 24,00 | 24,30 | 23,70 | 23,80 | -0,42% | - |
| 15.12.2025 | 24,40 | 24,50 | 23,80 | 23,90 | -3,63% | - |
| 12.12.2025 | 24,90 | 25,10 | 24,20 | 24,80 | 2,48% | 500,00 |
| 10.12.2025 | 24,40 | 24,70 | 23,90 | 24,20 | -0,82% | - |
| 09.12.2025 | 25,40 | 25,50 | 24,40 | 24,40 | -2,79% | - |
| 08.12.2025 | 25,40 | 25,60 | 25,00 | 25,10 | 0,40% | - |
| 05.12.2025 | 25,20 | 25,40 | 24,80 | 25,00 | 0,81% | - |
| 04.12.2025 | 25,30 | 25,60 | 24,80 | 24,80 | -1,59% | - |
| 03.12.2025 | 25,00 | 25,90 | 24,80 | 25,20 | 1,61% | - |
| 02.12.2025 | 24,80 | 25,40 | 24,60 | 24,80 | 0,00% | - |
| 01.12.2025 | 25,30 | 25,60 | 24,80 | 24,80 | -1,59% | - |
| 28.11.2025 | 25,70 | 26,10 | 24,90 | 25,20 | -2,33% | - |
| 26.11.2025 | 25,10 | 25,90 | 24,80 | 25,80 | 4,03% | - |
| 25.11.2025 | 24,40 | 25,10 | 24,30 | 24,80 | 2,48% | - |
| 24.11.2025 | 24,90 | 25,50 | 24,20 | 24,20 | -3,20% | - |
| 21.11.2025 | 24,40 | 25,10 | 24,40 | 25,00 | -0,79% | - |
| 20.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 19.11.2025 | 25,30 | 25,70 | 24,80 | 24,80 | -0,80% | - |
| 18.11.2025 | 25,10 | 26,10 | 24,80 | 25,00 | -3,10% | - |
| 17.11.2025 | 25,10 | 25,80 | 25,00 | 25,80 | 3,20% | - |
| 14.11.2025 | 26,70 | 27,00 | 24,70 | 25,00 | -7,75% | - |
| 13.11.2025 | 27,10 | 27,20 | 26,40 | 27,10 | 1,12% | - |
| 12.11.2025 | 29,20 | 31,50 | 23,80 | 26,80 | -7,59% | 150,00 |
| 11.11.2025 | 28,20 | 29,80 | 28,10 | 29,00 | 3,57% | - |
| 10.11.2025 | 28,50 | 29,00 | 28,00 | 28,00 | 0,00% | - |
| 07.11.2025 | 27,40 | 28,40 | 27,20 | 28,00 | 2,19% | - |
| 06.11.2025 | 26,80 | 28,20 | 26,60 | 27,40 | 1,48% | - |
| 05.11.2025 | 26,40 | 31,50 | 26,40 | 27,00 | 3,05% | - |
| 04.11.2025 | 26,10 | 26,70 | 26,00 | 26,20 | 1,55% | - |
| 03.11.2025 | 26,60 | 26,80 | 25,80 | 25,80 | -2,27% | - |
| 31.10.2025 | 27,00 | 27,20 | 26,40 | 26,40 | -1,49% | 145,00 |
| 30.10.2025 | 27,20 | 28,00 | 26,60 | 26,80 | 0,37% | - |
| 29.10.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | - |
| 28.10.2025 | 25,70 | 28,40 | 24,50 | 26,40 | 4,76% | - |
| 27.10.2025 | 26,40 | 26,90 | 25,00 | 25,20 | -2,33% | - |
| 24.10.2025 | 26,00 | 26,60 | 25,40 | 25,80 | -3,01% | - |
| 23.10.2025 | 26,70 | 27,10 | 25,80 | 26,60 | 8,13% | - |
| 22.10.2025 | 27,20 | 27,60 | 24,60 | 24,60 | -6,82% | - |
| 21.10.2025 | 26,60 | 27,50 | 26,40 | 26,40 | -0,75% | 40,00 |
| 20.10.2025 | 26,30 | 26,90 | 25,90 | 26,60 | 3,10% | - |
| 17.10.2025 | 26,20 | 26,70 | 25,80 | 25,80 | -5,15% | - |
| 16.10.2025 | 27,70 | 27,80 | 27,20 | 27,20 | -0,73% | - |
| 15.10.2025 | 27,50 | 27,80 | 27,00 | 27,40 | 0,00% | - |
| 14.10.2025 | 27,70 | 27,80 | 27,20 | 27,40 | -0,72% | - |
| 13.10.2025 | 27,00 | 27,90 | 26,50 | 27,60 | 3,76% | - |
| 10.10.2025 | 27,10 | 27,40 | 26,50 | 26,60 | -2,92% | - |
| 09.10.2025 | 27,10 | 27,60 | 26,90 | 27,40 | 0,74% | - |
| 08.10.2025 | 26,70 | 27,40 | 26,50 | 27,20 | 3,03% | - |
| 07.10.2025 | 26,50 | 26,70 | 26,30 | 26,40 | 0,76% | - |
| 06.10.2025 | 26,50 | 26,80 | 26,20 | 26,20 | 0,00% | - |
| 03.10.2025 | 26,70 | 27,00 | 26,20 | 26,20 | -0,76% | - |
| 02.10.2025 | 26,10 | 26,70 | 25,80 | 26,40 | 1,54% | - |
| 01.10.2025 | 25,40 | 26,20 | 25,30 | 26,00 | 3,59% | - |
| 30.09.2025 | 24,70 | 25,20 | 24,70 | 25,10 | 2,03% | - |
| 29.09.2025 | 23,90 | 24,80 | 23,50 | 24,60 | 4,24% | - |
| 26.09.2025 | 23,30 | 24,50 | 23,30 | 23,60 | 2,61% | 512,00 |
| 25.09.2025 | 23,70 | 23,70 | 23,00 | 23,00 | -1,71% | - |
| 24.09.2025 | 23,50 | 24,10 | 23,40 | 23,40 | 0,00% | - |
| 23.09.2025 | 23,50 | 23,70 | 23,20 | 23,40 | -0,85% | - |
| 22.09.2025 | 23,70 | 24,10 | 23,40 | 23,60 | -0,84% | - |
| 19.09.2025 | 24,30 | 24,50 | 23,60 | 23,80 | -0,83% | - |
| 18.09.2025 | 23,70 | 24,30 | 23,60 | 24,00 | 1,69% | - |
| 17.09.2025 | 23,10 | 23,80 | 23,10 | 23,60 | 5,36% | - |