311,936$
0,27%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 311,05 | 322,43 | 311,05 | 312,17 | 0,34% | 2.050.765,00 |
| 19.03.2026 | 316,42 | 317,61 | 309,73 | 311,10 | -1,18% | 663.587,00 |
| 18.03.2026 | 317,50 | 319,27 | 312,58 | 314,80 | -1,75% | 1.077.650,00 |
| 17.03.2026 | 319,63 | 326,96 | 317,53 | 320,42 | 0,47% | 1.796.943,00 |
| 16.03.2026 | 311,22 | 319,55 | 311,22 | 318,91 | 1,75% | 1.247.482,00 |
| 13.03.2026 | 319,00 | 319,50 | 309,92 | 313,41 | -1,20% | 829.276,00 |
| 12.03.2026 | 320,53 | 321,00 | 309,61 | 317,23 | -1,00% | 1.247.316,00 |
| 11.03.2026 | 322,00 | 323,71 | 317,75 | 320,43 | -0,60% | 906.627,00 |
| 10.03.2026 | 325,60 | 326,18 | 317,03 | 322,38 | -0,37% | 1.126.037,00 |
| 09.03.2026 | 317,25 | 323,68 | 313,12 | 323,59 | 0,91% | 1.081.052,00 |
| 06.03.2026 | 317,73 | 321,17 | 312,09 | 320,66 | 0,05% | 983.194,00 |
| 05.03.2026 | 323,69 | 328,28 | 319,51 | 320,51 | -2,07% | 1.159.603,00 |
| 04.03.2026 | 319,20 | 328,00 | 317,25 | 327,30 | 2,71% | 911.972,00 |
| 03.03.2026 | 321,37 | 324,05 | 315,20 | 318,65 | -1,97% | 947.615,00 |
| 02.03.2026 | 329,41 | 334,42 | 323,16 | 325,07 | -2,36% | 1.299.549,00 |
| 27.02.2026 | 331,24 | 334,80 | 328,39 | 332,92 | 0,51% | 1.522.185,00 |
| 26.02.2026 | 328,67 | 333,47 | 322,00 | 331,24 | 1,19% | 877.493,00 |
| 25.02.2026 | 332,76 | 334,42 | 325,24 | 327,36 | -1,65% | 747.307,00 |
| 24.02.2026 | 328,22 | 333,07 | 324,48 | 332,85 | 1,06% | 786.139,00 |
| 23.02.2026 | 335,73 | 341,39 | 326,76 | 329,35 | -2,03% | 784.365,00 |
| 20.02.2026 | 336,58 | 345,89 | 335,83 | 336,19 | -0,94% | 1.375.285,00 |
| 19.02.2026 | 332,24 | 339,61 | 326,33 | 339,37 | 2,01% | 1.152.962,00 |
| 18.02.2026 | 328,86 | 335,80 | 324,53 | 332,68 | 0,02% | 1.151.205,00 |
| 17.02.2026 | 316,80 | 336,21 | 315,63 | 332,61 | 5,79% | 1.516.389,00 |
| 13.02.2026 | 302,55 | 318,44 | 302,55 | 314,40 | 1,92% | 1.476.326,00 |
| 12.02.2026 | 314,42 | 315,51 | 298,00 | 308,48 | -4,28% | 2.897.726,00 |
| 11.02.2026 | 322,14 | 325,04 | 317,80 | 322,28 | -0,22% | 1.582.249,00 |
| 10.02.2026 | 322,68 | 325,98 | 317,89 | 322,98 | 0,93% | 1.865.664,00 |
| 09.02.2026 | 325,49 | 329,92 | 319,26 | 320,00 | -2,49% | 1.392.019,00 |
| 06.02.2026 | 331,61 | 340,07 | 326,51 | 328,16 | -0,93% | 1.476.914,00 |
| 05.02.2026 | 350,50 | 350,50 | 327,27 | 331,24 | -5,89% | 2.620.979,00 |
| 04.02.2026 | 354,00 | 355,49 | 347,08 | 351,96 | 0,05% | 1.779.461,00 |
| 03.02.2026 | 338,49 | 352,82 | 337,59 | 351,80 | 3,74% | 2.152.860,00 |
| 02.02.2026 | 337,42 | 342,33 | 333,00 | 339,11 | 0,31% | 1.911.150,00 |
| 30.01.2026 | 343,10 | 346,50 | 336,39 | 338,06 | -2,52% | 1.648.568,00 |
| 29.01.2026 | 349,37 | 350,34 | 345,01 | 346,79 | -0,80% | 1.682.030,00 |
| 28.01.2026 | 353,66 | 356,84 | 348,00 | 349,58 | -1,46% | 1.099.190,00 |
| 27.01.2026 | 361,55 | 368,07 | 354,69 | 354,75 | -1,83% | 988.087,00 |
| 26.01.2026 | 357,98 | 364,07 | 352,50 | 361,35 | 0,94% | 936.370,00 |
| 23.01.2026 | 368,20 | 371,33 | 356,72 | 357,98 | -3,25% | 1.636.801,00 |
| 22.01.2026 | 365,50 | 376,87 | 363,36 | 370,00 | 1,24% | 1.875.372,00 |
| 21.01.2026 | 353,01 | 366,00 | 351,55 | 365,46 | 2,79% | 1.523.470,00 |
| 20.01.2026 | 350,70 | 355,74 | 347,77 | 355,53 | -0,35% | 1.722.679,00 |
| 19.01.2026 | 356,98 | 357,49 | 355,90 | 356,78 | -0,69% | - |
| 16.01.2026 | 362,29 | 367,20 | 355,46 | 359,27 | 0,00% | 1.527.370,00 |
| 15.01.2026 | 368,54 | 372,82 | 356,83 | 359,26 | -2,07% | 911.176,00 |
| 14.01.2026 | 369,95 | 371,71 | 359,95 | 366,86 | -0,84% | 1.200.075,00 |
| 13.01.2026 | 369,51 | 376,88 | 366,92 | 369,96 | -0,26% | 1.620.992,00 |
| 12.01.2026 | 377,82 | 378,61 | 353,52 | 370,91 | -6,87% | 3.806.537,00 |
| 09.01.2026 | 399,40 | 409,58 | 392,56 | 398,29 | -0,28% | 1.425.699,00 |
| 08.01.2026 | 420,18 | 425,19 | 393,48 | 399,40 | -5,47% | 1.400.476,00 |
| 07.01.2026 | 405,51 | 427,05 | 405,51 | 422,50 | 3,96% | 1.425.956,00 |
| 06.01.2026 | 396,23 | 409,18 | 384,42 | 406,40 | 2,15% | 1.612.885,00 |
| 05.01.2026 | 397,57 | 400,00 | 383,84 | 397,83 | -0,58% | 1.093.597,00 |
| 02.01.2026 | 399,34 | 407,22 | 396,08 | 400,17 | 0,63% | 730.450,00 |
| 31.12.2025 | 397,25 | 402,44 | 397,25 | 397,65 | 0,10% | 768.860,00 |
| 30.12.2025 | 394,81 | 398,40 | 393,64 | 397,25 | -0,39% | 504.701,00 |
| 29.12.2025 | 400,10 | 402,72 | 397,05 | 398,82 | -0,44% | 636.758,00 |
| 26.12.2025 | 404,58 | 404,58 | 397,31 | 400,59 | -0,02% | 401.455,00 |
| 24.12.2025 | 395,99 | 401,47 | 395,05 | 400,69 | 0,50% | 408.233,00 |
| 23.12.2025 | 404,72 | 407,42 | 395,99 | 398,70 | -2,21% | 791.646,00 |
| 22.12.2025 | 409,60 | 413,59 | 403,20 | 407,73 | 1,87% | 1.052.462,00 |
| 19.12.2025 | 399,11 | 408,15 | 395,97 | 400,23 | 1,06% | 12.532.111,00 |
| 18.12.2025 | 394,49 | 404,19 | 391,51 | 396,04 | 1,00% | 1.711.258,00 |
| 17.12.2025 | 394,18 | 400,24 | 389,00 | 392,10 | 0,24% | 1.013.223,00 |
| 16.12.2025 | 390,65 | 399,64 | 388,54 | 391,17 | -0,08% | 1.304.414,00 |
| 15.12.2025 | 394,22 | 402,33 | 390,00 | 391,50 | -1,52% | 1.416.847,00 |
| 12.12.2025 | 408,86 | 410,04 | 387,03 | 397,55 | -3,65% | 1.608.248,00 |
| 11.12.2025 | 403,36 | 414,22 | 402,22 | 412,63 | 2,02% | 1.207.741,00 |
| 10.12.2025 | 416,54 | 417,00 | 403,80 | 404,46 | -2,59% | 1.188.541,00 |
| 09.12.2025 | 430,45 | 433,30 | 412,31 | 415,21 | -3,44% | 1.034.158,00 |
| 08.12.2025 | 447,00 | 449,78 | 423,45 | 430,02 | -6,13% | 2.385.748,00 |
| 05.12.2025 | 468,29 | 473,50 | 455,32 | 458,12 | -1,55% | 621.475,00 |
| 04.12.2025 | 472,67 | 477,06 | 463,03 | 465,34 | -1,68% | 892.452,00 |
| 03.12.2025 | 466,48 | 479,79 | 460,41 | 473,29 | 1,80% | 1.012.330,00 |
| 02.12.2025 | 453,90 | 472,48 | 453,01 | 464,93 | 2,28% | 1.128.982,00 |
| 01.12.2025 | 450,00 | 462,93 | 448,27 | 454,56 | 0,74% | 1.045.969,00 |
| 28.11.2025 | 448,18 | 455,76 | 444,43 | 451,23 | 1,37% | 563.871,00 |
| 26.11.2025 | 432,87 | 447,69 | 430,27 | 445,12 | 3,56% | 908.163,00 |
| 25.11.2025 | 436,84 | 441,82 | 428,57 | 429,80 | -1,02% | 994.713,00 |
| 24.11.2025 | 439,46 | 444,67 | 420,30 | 434,23 | -0,49% | 1.728.990,00 |
| 21.11.2025 | 448,23 | 449,53 | 433,50 | 436,38 | -2,11% | 1.297.708,00 |
| 20.11.2025 | 463,32 | 467,73 | 445,34 | 445,79 | -3,25% | 781.615,00 |
| 19.11.2025 | 462,27 | 465,32 | 456,90 | 460,76 | -0,33% | 886.185,00 |
| 18.11.2025 | 458,15 | 469,11 | 456,27 | 462,30 | 0,38% | 659.006,00 |
| 17.11.2025 | 449,00 | 463,92 | 449,00 | 460,54 | 2,53% | 961.508,00 |
| 14.11.2025 | 453,87 | 461,96 | 448,28 | 449,16 | -1,06% | 966.146,00 |
| 13.11.2025 | 450,67 | 456,14 | 447,12 | 453,97 | 0,27% | 679.744,00 |
| 12.11.2025 | 450,63 | 459,27 | 446,71 | 452,74 | 0,17% | 851.730,00 |
| 11.11.2025 | 443,53 | 455,20 | 441,21 | 451,95 | 2,32% | 904.706,00 |
| 10.11.2025 | 445,00 | 449,68 | 440,93 | 441,70 | -0,23% | 701.036,00 |
| 07.11.2025 | 437,81 | 443,69 | 430,83 | 442,70 | 0,50% | 742.307,00 |
| 06.11.2025 | 431,78 | 445,50 | 429,00 | 440,49 | 1,36% | 700.444,00 |
| 05.11.2025 | 422,11 | 438,53 | 417,00 | 434,56 | 2,62% | 941.520,00 |
| 04.11.2025 | 429,90 | 431,50 | 421,83 | 423,47 | -2,44% | 1.169.955,00 |
| 03.11.2025 | 454,58 | 457,26 | 429,60 | 434,07 | -4,82% | 1.555.910,00 |
| 31.10.2025 | 449,00 | 459,77 | 441,22 | 456,04 | 1,44% | 1.817.670,00 |
| 30.10.2025 | 450,00 | 472,36 | 436,51 | 449,56 | -6,65% | 2.313.994,00 |
| 29.10.2025 | 475,19 | 482,73 | 467,09 | 481,59 | 1,19% | 1.360.223,00 |
| 28.10.2025 | 476,50 | 484,61 | 473,29 | 475,91 | -0,56% | 836.305,00 |