250,509$
-0,20%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 253,70 | 253,70 | 246,85 | 250,59 | -0,16% | 653.600,00 |
| 20.02.2025 | 249,21 | 252,99 | 247,00 | 251,00 | 0,20% | 727.789,00 |
| 19.02.2025 | 250,19 | 254,01 | 246,61 | 250,51 | 0,20% | 766.482,00 |
| 18.02.2025 | 256,95 | 260,00 | 249,16 | 250,00 | -2,77% | 910.256,00 |
| 17.02.2025 | 257,09 | 257,24 | 256,62 | 257,13 | 0,27% | - |
| 14.02.2025 | 264,02 | 264,87 | 251,87 | 256,45 | -3,19% | 805.993,00 |
| 13.02.2025 | 258,60 | 268,52 | 256,65 | 264,89 | -0,40% | 769.155,00 |
| 12.02.2025 | 265,93 | 268,20 | 261,69 | 265,96 | -1,13% | 820.730,00 |
| 11.02.2025 | 272,19 | 273,23 | 266,98 | 268,99 | -1,85% | 283.260,00 |
| 10.02.2025 | 275,41 | 276,23 | 267,92 | 274,06 | -0,77% | 823.841,00 |
| 07.02.2025 | 276,91 | 278,03 | 272,35 | 276,19 | -0,74% | 469.089,00 |
| 06.02.2025 | 276,09 | 279,24 | 274,05 | 278,25 | 0,70% | 528.585,00 |
| 05.02.2025 | 272,15 | 278,44 | 272,15 | 276,31 | 1,96% | 749.977,00 |
| 04.02.2025 | 273,15 | 277,98 | 269,05 | 271,00 | -1,29% | 742.953,00 |
| 03.02.2025 | 270,78 | 278,51 | 266,21 | 274,55 | 1,19% | 779.360,00 |
| 31.01.2025 | 276,86 | 279,34 | 270,26 | 271,31 | -2,11% | 648.115,00 |
| 30.01.2025 | 274,86 | 279,36 | 269,00 | 277,16 | 1,16% | 561.212,00 |
| 29.01.2025 | 279,38 | 279,70 | 273,45 | 273,99 | -1,86% | 381.769,00 |
| 28.01.2025 | 276,97 | 283,55 | 273,33 | 279,19 | 0,89% | 611.314,00 |
| 27.01.2025 | 277,01 | 287,22 | 274,24 | 276,73 | -0,73% | 785.896,00 |
| 24.01.2025 | 273,43 | 279,67 | 271,52 | 278,76 | 1,17% | 924.189,00 |
| 23.01.2025 | 266,85 | 277,22 | 263,01 | 275,54 | 3,38% | 686.452,00 |
| 22.01.2025 | 265,71 | 269,14 | 262,17 | 266,54 | 0,58% | 746.392,00 |
| 21.01.2025 | 251,37 | 265,02 | 251,23 | 264,99 | 7,60% | 938.878,00 |
| 17.01.2025 | 251,28 | 253,50 | 245,69 | 246,27 | -1,16% | 558.134,00 |
| 16.01.2025 | 252,54 | 256,93 | 247,90 | 249,16 | -0,74% | 683.947,00 |
| 15.01.2025 | 244,00 | 255,30 | 244,00 | 251,01 | 4,37% | 870.964,00 |
| 14.01.2025 | 258,74 | 259,60 | 240,02 | 240,51 | -6,88% | 783.774,00 |
| 13.01.2025 | 240,00 | 261,86 | 236,87 | 258,27 | 8,53% | 1.224.383,00 |
| 10.01.2025 | 237,17 | 240,16 | 232,82 | 237,98 | -1,07% | 706.146,00 |
| 08.01.2025 | 236,34 | 240,65 | 234,11 | 240,55 | 1,95% | 653.987,00 |
| 07.01.2025 | 234,00 | 239,23 | 232,98 | 235,95 | 1,20% | 628.968,00 |
| 06.01.2025 | 234,09 | 237,49 | 231,00 | 233,15 | -0,48% | 561.533,00 |
| 03.01.2025 | 232,59 | 235,52 | 232,35 | 234,28 | 0,28% | 411.197,00 |
| 02.01.2025 | 237,92 | 239,99 | 232,25 | 233,62 | -0,72% | 392.740,00 |
| 31.12.2024 | 237,26 | 238,44 | 235,16 | 235,31 | -0,30% | 370.137,00 |
| 30.12.2024 | 235,73 | 236,95 | 233,00 | 236,01 | -0,82% | 382.384,00 |
| 27.12.2024 | 241,81 | 243,61 | 237,15 | 237,97 | -1,87% | 342.916,00 |
| 26.12.2024 | 241,78 | 244,82 | 240,43 | 242,50 | -0,31% | 358.611,00 |
| 24.12.2024 | 241,70 | 243,90 | 236,70 | 243,25 | 0,41% | 253.070,00 |
| 23.12.2024 | 244,63 | 244,64 | 237,12 | 242,26 | -1,30% | 718.097,00 |
| 20.12.2024 | 239,45 | 247,21 | 235,93 | 245,44 | 2,75% | 1.663.571,00 |
| 19.12.2024 | 238,11 | 242,87 | 233,41 | 238,87 | 0,40% | 975.521,00 |
| 18.12.2024 | 245,67 | 247,05 | 237,25 | 237,92 | -3,51% | 543.219,00 |
| 17.12.2024 | 242,70 | 249,58 | 240,42 | 246,58 | 1,06% | 634.408,00 |
| 16.12.2024 | 246,44 | 247,93 | 242,13 | 243,99 | -0,59% | 598.897,00 |
| 13.12.2024 | 246,01 | 249,51 | 241,89 | 245,44 | 0,07% | 592.047,00 |
| 12.12.2024 | 255,02 | 255,47 | 244,84 | 245,26 | -3,50% | 751.061,00 |
| 11.12.2024 | 254,50 | 255,92 | 250,21 | 254,15 | 0,09% | 453.468,00 |
| 10.12.2024 | 257,72 | 257,99 | 250,33 | 253,91 | -0,77% | 463.321,00 |
| 09.12.2024 | 255,39 | 258,12 | 252,20 | 255,89 | -0,14% | 611.037,00 |
| 06.12.2024 | 251,60 | 257,81 | 250,65 | 256,26 | 1,77% | 575.533,00 |
| 05.12.2024 | 252,99 | 255,29 | 250,21 | 251,81 | -1,14% | 460.368,00 |
| 04.12.2024 | 250,39 | 256,68 | 250,35 | 254,72 | 1,14% | 422.481,00 |
| 03.12.2024 | 250,59 | 253,21 | 247,38 | 251,84 | -0,46% | 404.264,00 |
| 02.12.2024 | 252,37 | 255,29 | 252,00 | 253,01 | -0,02% | 510.773,00 |
| 29.11.2024 | 250,59 | 254,18 | 250,01 | 253,07 | -0,26% | 325.553,00 |
| 27.11.2024 | 253,98 | 256,02 | 250,27 | 253,74 | 0,15% | 718.104,00 |
| 26.11.2024 | 249,37 | 253,74 | 247,76 | 253,35 | 0,94% | 985.940,00 |
| 25.11.2024 | 247,36 | 255,46 | 247,36 | 250,98 | 2,49% | 1.213.316,00 |
| 22.11.2024 | 248,90 | 248,90 | 243,35 | 244,89 | -0,77% | 526.152,00 |
| 21.11.2024 | 247,46 | 250,71 | 245,32 | 246,80 | -0,80% | 676.380,00 |
| 20.11.2024 | 235,78 | 249,10 | 234,43 | 248,79 | 6,20% | 1.058.682,00 |
| 19.11.2024 | 232,19 | 235,94 | 231,23 | 234,27 | 0,86% | 830.851,00 |
| 18.11.2024 | 235,80 | 242,49 | 229,86 | 232,27 | -1,40% | 1.561.757,00 |
| 15.11.2024 | 253,11 | 254,17 | 234,88 | 235,56 | -8,67% | 1.761.297,00 |
| 14.11.2024 | 262,18 | 262,83 | 256,75 | 257,91 | -2,48% | 648.243,00 |
| 13.11.2024 | 269,20 | 271,08 | 264,31 | 264,47 | -1,67% | 651.061,00 |
| 12.11.2024 | 268,22 | 270,77 | 264,11 | 268,95 | -3,88% | 1.088.857,00 |
| 11.11.2024 | 276,10 | 286,58 | 276,10 | 279,82 | 0,86% | 907.136,00 |
| 08.11.2024 | 271,63 | 279,51 | 270,98 | 277,43 | 1,91% | 848.533,00 |
| 07.11.2024 | 273,01 | 275,07 | 270,04 | 272,22 | -0,29% | 607.443,00 |
| 06.11.2024 | 266,21 | 278,21 | 265,52 | 273,00 | 2,91% | 1.376.885,00 |
| 05.11.2024 | 268,47 | 268,89 | 264,23 | 265,29 | -1,72% | 970.282,00 |
| 04.11.2024 | 268,82 | 272,92 | 263,67 | 269,93 | -1,45% | 675.950,00 |
| 01.11.2024 | 267,05 | 274,03 | 264,00 | 273,91 | 2,75% | 866.294,00 |
| 31.10.2024 | 275,41 | 276,00 | 263,65 | 266,59 | -5,29% | 1.572.752,00 |
| 30.10.2024 | 284,10 | 287,87 | 281,39 | 281,49 | -1,12% | 976.405,00 |
| 29.10.2024 | 285,93 | 287,02 | 282,22 | 284,69 | -0,77% | 701.870,00 |
| 28.10.2024 | 288,35 | 290,94 | 285,85 | 286,91 | 0,72% | 521.372,00 |
| 25.10.2024 | 293,69 | 293,74 | 283,78 | 284,86 | -3,01% | 1.168.531,00 |
| 24.10.2024 | 293,92 | 301,05 | 293,45 | 293,69 | -0,40% | 626.725,00 |
| 23.10.2024 | 296,48 | 299,17 | 292,20 | 294,87 | -0,54% | 578.713,00 |
| 22.10.2024 | 292,10 | 297,51 | 291,90 | 296,48 | 1,53% | 447.936,00 |
| 21.10.2024 | 294,33 | 295,39 | 288,34 | 292,01 | -1,32% | 1.381.650,00 |
| 18.10.2024 | 296,01 | 298,94 | 295,51 | 295,93 | -0,28% | 968.699,00 |
| 17.10.2024 | 299,15 | 304,39 | 296,59 | 296,75 | -1,26% | 1.205.441,00 |
| 16.10.2024 | 286,39 | 301,87 | 286,39 | 300,55 | 4,56% | 1.258.129,00 |
| 15.10.2024 | 284,85 | 289,67 | 283,75 | 287,43 | 1,45% | 850.339,00 |
| 14.10.2024 | 284,09 | 285,72 | 280,82 | 283,32 | -0,35% | 856.193,00 |
| 11.10.2024 | 278,80 | 286,02 | 278,26 | 284,32 | 2,05% | 618.135,00 |
| 10.10.2024 | 270,50 | 282,45 | 269,00 | 278,62 | 2,85% | 782.797,00 |
| 09.10.2024 | 272,00 | 273,23 | 269,00 | 270,89 | -0,07% | 431.646,00 |
| 08.10.2024 | 266,00 | 274,60 | 264,72 | 271,07 | 1,67% | 620.984,00 |
| 07.10.2024 | 268,55 | 268,55 | 264,15 | 266,63 | -0,51% | 610.033,00 |
| 04.10.2024 | 269,01 | 270,94 | 264,56 | 267,99 | -0,58% | 409.945,00 |
| 03.10.2024 | 271,55 | 272,49 | 268,35 | 269,55 | -0,74% | 678.442,00 |
| 02.10.2024 | 275,62 | 276,50 | 264,84 | 271,55 | -1,63% | 552.825,00 |
| 01.10.2024 | 274,88 | 277,94 | 268,13 | 276,06 | 0,37% | 601.529,00 |
| 30.09.2024 | 275,50 | 277,84 | 272,55 | 275,03 | 0,04% | 849.758,00 |