36,165€
6,27%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,34 | 36,70 | 34,14 | 36,17 | 5,47% | - |
| 28.05.2026 | 32,84 | 35,01 | 32,45 | 34,29 | 5,96% | - |
| 27.05.2026 | 32,14 | 32,77 | 32,04 | 32,36 | 0,84% | - |
| 26.05.2026 | 31,82 | 32,24 | 31,36 | 32,09 | 0,56% | - |
| 25.05.2026 | 31,87 | 31,94 | 31,85 | 31,91 | 0,65% | - |
| 22.05.2026 | 31,88 | 32,08 | 31,54 | 31,71 | -0,31% | - |
| 21.05.2026 | 31,81 | 32,28 | 31,35 | 31,81 | -0,02% | - |
| 20.05.2026 | 31,81 | 32,66 | 31,70 | 31,81 | -0,22% | 520,00 |
| 19.05.2026 | 31,89 | 32,17 | 31,33 | 31,88 | -0,17% | - |
| 18.05.2026 | 32,01 | 32,50 | 31,77 | 31,94 | -0,95% | 100,00 |
| 15.05.2026 | 33,03 | 33,18 | 32,12 | 32,24 | -1,95% | - |
| 14.05.2026 | 33,26 | 33,57 | 32,70 | 32,88 | -1,05% | - |
| 13.05.2026 | 32,62 | 33,80 | 32,46 | 33,23 | 1,82% | - |
| 12.05.2026 | 30,17 | 32,75 | 29,92 | 32,64 | 8,33% | 560,00 |
| 11.05.2026 | 29,68 | 30,46 | 29,54 | 30,13 | 1,40% | - |
| 08.05.2026 | 30,18 | 30,51 | 29,61 | 29,71 | -1,52% | - |
| 07.05.2026 | 30,10 | 30,81 | 29,87 | 30,17 | 1,14% | - |
| 06.05.2026 | 30,96 | 31,15 | 29,73 | 29,83 | -3,77% | - |
| 05.05.2026 | 29,30 | 31,27 | 29,06 | 31,00 | 6,18% | - |
| 04.05.2026 | 28,51 | 29,49 | 28,30 | 29,20 | 1,60% | - |
| 30.04.2026 | 28,73 | 29,41 | 28,62 | 28,74 | -0,48% | - |
| 29.04.2026 | 29,25 | 29,38 | 28,70 | 28,88 | -0,89% | - |
| 28.04.2026 | 28,82 | 29,44 | 28,82 | 29,14 | 1,36% | - |
| 27.04.2026 | 28,35 | 29,26 | 28,27 | 28,75 | 1,02% | - |
| 24.04.2026 | 29,01 | 29,24 | 28,46 | 28,46 | -2,08% | - |
| 23.04.2026 | 28,65 | 29,23 | 28,62 | 29,06 | 1,18% | - |
| 22.04.2026 | 28,66 | 28,89 | 28,41 | 28,72 | 0,30% | - |
| 21.04.2026 | 29,11 | 29,41 | 28,51 | 28,64 | -1,46% | - |
| 20.04.2026 | 29,21 | 29,66 | 28,93 | 29,06 | -0,48% | - |
| 17.04.2026 | 28,76 | 29,44 | 28,55 | 29,20 | 2,82% | - |
| 16.04.2026 | 28,18 | 28,89 | 28,18 | 28,40 | 0,94% | - |
| 15.04.2026 | 28,71 | 29,04 | 27,93 | 28,14 | -2,04% | 1.224,00 |
| 14.04.2026 | 28,67 | 29,06 | 28,48 | 28,72 | 0,03% | - |
| 13.04.2026 | 28,37 | 28,72 | 28,00 | 28,71 | 1,77% | - |
| 10.04.2026 | 29,85 | 30,22 | 28,21 | 28,21 | -5,53% | - |
| 09.04.2026 | 29,81 | 30,30 | 29,50 | 29,86 | 0,05% | - |
| 08.04.2026 | 28,98 | 29,86 | 28,80 | 29,85 | 4,76% | - |
| 07.04.2026 | 29,50 | 29,80 | 28,08 | 28,49 | -5,66% | - |
| 02.04.2026 | 30,00 | 30,60 | 29,80 | 30,20 | 0,00% | - |
| 01.04.2026 | 30,60 | 31,30 | 29,00 | 30,20 | -1,31% | - |
| 31.03.2026 | 26,50 | 31,40 | 26,50 | 30,60 | 16,79% | 160,00 |
| 30.03.2026 | 25,60 | 26,50 | 25,40 | 26,20 | 2,34% | - |
| 27.03.2026 | 26,10 | 26,50 | 25,40 | 25,60 | -1,16% | 1.170,00 |
| 26.03.2026 | 25,30 | 26,20 | 25,20 | 25,90 | 1,97% | - |
| 25.03.2026 | 24,30 | 25,60 | 24,30 | 25,40 | 4,96% | - |
| 24.03.2026 | 23,90 | 24,70 | 23,60 | 24,20 | 1,68% | - |
| 23.03.2026 | 24,20 | 25,00 | 23,80 | 23,80 | -2,06% | - |
| 20.03.2026 | 24,50 | 24,90 | 24,20 | 24,30 | -0,82% | - |
| 19.03.2026 | 23,80 | 24,60 | 23,50 | 24,50 | 3,38% | 44,00 |
| 18.03.2026 | 24,10 | 24,20 | 23,50 | 23,70 | -1,25% | - |
| 17.03.2026 | 24,30 | 24,70 | 24,00 | 24,00 | -1,64% | - |
| 16.03.2026 | 24,40 | 24,60 | 24,00 | 24,40 | 0,41% | - |
| 13.03.2026 | 24,10 | 24,70 | 23,90 | 24,30 | 1,25% | - |
| 12.03.2026 | 23,90 | 24,30 | 23,50 | 24,00 | 0,00% | - |
| 11.03.2026 | 24,00 | 24,20 | 23,50 | 24,00 | 0,42% | - |
| 10.03.2026 | 24,40 | 24,60 | 23,90 | 23,90 | -2,05% | - |
| 09.03.2026 | 24,40 | 25,00 | 24,10 | 24,40 | -1,21% | - |
| 06.03.2026 | 24,50 | 24,80 | 23,80 | 24,70 | 0,82% | - |
| 05.03.2026 | 25,10 | 25,40 | 24,30 | 24,50 | -2,39% | - |
| 04.03.2026 | 25,00 | 25,40 | 24,90 | 25,10 | 0,00% | - |
| 03.03.2026 | 25,70 | 26,20 | 24,90 | 25,10 | -3,09% | - |
| 02.03.2026 | 25,30 | 26,10 | 24,80 | 25,90 | 1,57% | - |
| 27.02.2026 | 25,90 | 26,10 | 25,30 | 25,50 | -1,16% | - |
| 26.02.2026 | 26,20 | 26,60 | 25,50 | 25,80 | -1,90% | - |
| 25.02.2026 | 26,70 | 28,60 | 26,00 | 26,30 | -7,07% | - |
| 24.02.2026 | 27,40 | 28,80 | 27,30 | 28,30 | 3,66% | - |
| 23.02.2026 | 26,80 | 27,50 | 26,70 | 27,30 | 0,74% | - |
| 20.02.2026 | 27,20 | 27,50 | 26,70 | 27,10 | -0,37% | - |
| 19.02.2026 | 27,20 | 27,50 | 27,00 | 27,20 | 0,00% | 3.003,00 |
| 18.02.2026 | 27,80 | 28,30 | 27,00 | 27,20 | -2,16% | - |
| 17.02.2026 | 27,90 | 28,60 | 27,50 | 27,80 | -0,71% | - |
| 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% | - |