41,250€
1,43%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 40,41 | 41,67 | 40,00 | 41,25 | 1,43% | - |
| 20.08.2026 | 42,97 | 43,19 | 40,67 | 40,67 | -5,37% | - |
| 19.08.2026 | 42,66 | 43,94 | 42,42 | 42,98 | 0,51% | - |
| 18.08.2026 | 43,01 | 43,65 | 42,24 | 42,76 | -0,67% | - |
| 17.08.2026 | 42,33 | 43,21 | 42,01 | 43,05 | 1,53% | - |
| 14.08.2026 | 42,88 | 43,22 | 42,34 | 42,40 | -1,21% | - |
| 13.08.2026 | 43,65 | 44,83 | 42,70 | 42,92 | -1,65% | - |
| 12.08.2026 | 42,65 | 43,79 | 42,27 | 43,64 | 2,39% | - |
| 11.08.2026 | 42,78 | 43,45 | 42,42 | 42,62 | -0,44% | - |
| 10.08.2026 | 42,56 | 42,93 | 42,07 | 42,81 | 0,72% | - |
| 07.08.2026 | 41,91 | 43,10 | 41,83 | 42,51 | 1,20% | - |
| 06.08.2026 | 43,08 | 43,27 | 41,86 | 42,00 | -2,25% | - |
| 05.08.2026 | 43,23 | 44,03 | 42,69 | 42,97 | -0,26% | - |
| 04.08.2026 | 43,14 | 43,73 | 42,45 | 43,08 | 0,09% | - |
| 03.08.2026 | 42,70 | 44,04 | 41,93 | 43,04 | 1,33% | 220,00 |
| 31.07.2026 | 43,66 | 43,79 | 42,16 | 42,47 | -2,21% | 200,00 |
| 30.07.2026 | 42,24 | 43,66 | 41,19 | 43,43 | 2,87% | 3.300,00 |
| 29.07.2026 | 44,25 | 44,62 | 41,86 | 42,22 | -4,73% | - |
| 28.07.2026 | 46,39 | 46,72 | 43,88 | 44,32 | -4,53% | - |
| 27.07.2026 | 46,74 | 47,33 | 45,37 | 46,42 | 0,32% | - |
| 24.07.2026 | 46,57 | 47,37 | 46,15 | 46,27 | -0,69% | - |
| 23.07.2026 | 45,92 | 47,05 | 45,47 | 46,59 | 1,00% | - |
| 22.07.2026 | 46,31 | 47,08 | 45,86 | 46,13 | -0,47% | - |
| 21.07.2026 | 45,47 | 46,51 | 44,85 | 46,35 | 2,09% | - |
| 20.07.2026 | 46,02 | 46,62 | 45,30 | 45,40 | -1,41% | - |
| 17.07.2026 | 45,07 | 46,14 | 44,77 | 46,05 | 1,36% | - |
| 16.07.2026 | 45,35 | 46,77 | 44,72 | 45,43 | 0,35% | - |
| 15.07.2026 | 45,16 | 45,62 | 44,37 | 45,27 | 0,51% | - |
| 14.07.2026 | 45,48 | 45,65 | 44,29 | 45,04 | -1,10% | - |
| 13.07.2026 | 45,36 | 45,66 | 44,47 | 45,54 | 0,14% | - |
| 10.07.2026 | 47,00 | 47,24 | 45,47 | 45,48 | -3,33% | 243,00 |
| 09.07.2026 | 47,63 | 47,75 | 46,72 | 47,04 | -0,94% | 1.500,00 |
| 08.07.2026 | 48,30 | 48,30 | 47,05 | 47,49 | -1,83% | - |
| 07.07.2026 | 48,46 | 48,84 | 47,11 | 48,37 | 0,32% | - |
| 06.07.2026 | 47,78 | 48,39 | 46,94 | 48,22 | 1,68% | 1.100,00 |
| 03.07.2026 | 47,77 | 47,81 | 47,35 | 47,42 | -0,64% | - |
| 02.07.2026 | 45,42 | 47,83 | 45,21 | 47,73 | 4,98% | - |
| 01.07.2026 | 45,70 | 46,31 | 44,79 | 45,46 | -0,85% | - |
| 30.06.2026 | 46,18 | 47,22 | 45,56 | 45,85 | -0,29% | - |
| 29.06.2026 | 48,58 | 48,58 | 45,74 | 45,99 | -5,00% | - |
| 26.06.2026 | 46,30 | 48,52 | 45,79 | 48,41 | 4,21% | - |
| 25.06.2026 | 44,37 | 47,16 | 44,28 | 46,45 | 4,55% | - |
| 24.06.2026 | 42,26 | 45,54 | 41,96 | 44,43 | 5,21% | - |
| 23.06.2026 | 40,17 | 42,46 | 39,89 | 42,23 | 4,91% | - |
| 22.06.2026 | 39,21 | 40,82 | 39,08 | 40,26 | 3,91% | - |
| 19.06.2026 | 39,25 | 39,28 | 38,74 | 38,74 | -1,42% | - |
| 18.06.2026 | 38,81 | 39,75 | 38,34 | 39,30 | 1,48% | - |
| 17.06.2026 | 37,98 | 39,22 | 37,78 | 38,73 | 2,06% | - |
| 16.06.2026 | 38,32 | 38,60 | 37,44 | 37,95 | -0,94% | - |
| 15.06.2026 | 38,50 | 38,99 | 37,35 | 38,31 | 0,09% | - |
| 12.06.2026 | 38,88 | 39,46 | 38,23 | 38,27 | -1,40% | - |
| 11.06.2026 | 38,10 | 39,50 | 38,04 | 38,82 | 2,21% | - |
| 10.06.2026 | 38,30 | 39,24 | 37,84 | 37,98 | -1,06% | - |
| 09.06.2026 | 36,83 | 38,89 | 36,51 | 38,38 | 4,22% | - |
| 08.06.2026 | 36,98 | 37,93 | 36,59 | 36,83 | -0,83% | - |
| 05.06.2026 | 37,35 | 37,72 | 36,95 | 37,14 | -0,59% | - |
| 04.06.2026 | 36,88 | 38,30 | 36,61 | 37,36 | 1,33% | - |
| 03.06.2026 | 35,51 | 36,96 | 35,31 | 36,87 | 3,76% | - |
| 02.06.2026 | 36,19 | 36,56 | 35,25 | 35,53 | -2,23% | 460,00 |
| 01.06.2026 | 36,25 | 36,81 | 35,60 | 36,34 | 0,48% | - |
| 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% | - |