448,987$
1,41%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 440,66 | 449,52 | 438,22 | 448,91 | 1,40% | 713.356,00 |
| 14.08.2025 | 433,59 | 443,98 | 428,99 | 442,73 | 2,36% | 1.263.485,00 |
| 13.08.2025 | 428,43 | 438,23 | 421,81 | 432,52 | 0,60% | 2.094.449,00 |
| 12.08.2025 | 434,58 | 437,00 | 428,30 | 429,93 | -1,17% | 1.508.236,00 |
| 11.08.2025 | 433,65 | 445,20 | 426,19 | 435,00 | -0,90% | 988.644,00 |
| 08.08.2025 | 435,10 | 439,36 | 427,66 | 438,93 | 0,88% | 901.275,00 |
| 07.08.2025 | 429,33 | 436,77 | 425,80 | 435,10 | 1,63% | 1.152.674,00 |
| 06.08.2025 | 418,76 | 428,69 | 415,00 | 428,14 | 2,20% | 1.181.810,00 |
| 05.08.2025 | 416,64 | 426,76 | 410,49 | 418,91 | -0,15% | 1.807.615,00 |
| 04.08.2025 | 406,65 | 422,64 | 398,91 | 419,55 | 4,42% | 1.455.503,00 |
| 01.08.2025 | 388,68 | 401,80 | 382,19 | 401,80 | 2,50% | 1.781.357,00 |
| 31.07.2025 | 350,00 | 402,43 | 350,00 | 391,99 | 15,36% | 3.353.586,00 |
| 30.07.2025 | 335,00 | 345,98 | 333,03 | 339,80 | 2,80% | 2.058.263,00 |
| 29.07.2025 | 328,92 | 331,06 | 323,74 | 330,55 | 1,77% | 862.482,00 |
| 28.07.2025 | 329,00 | 331,43 | 324,78 | 324,79 | -1,22% | 1.032.041,00 |
| 25.07.2025 | 331,50 | 331,50 | 324,55 | 328,81 | 0,25% | 666.676,00 |
| 24.07.2025 | 326,35 | 332,19 | 324,30 | 328,00 | 0,72% | 677.122,00 |
| 23.07.2025 | 325,28 | 329,33 | 322,30 | 325,64 | 0,11% | 912.188,00 |
| 22.07.2025 | 321,57 | 326,30 | 320,18 | 325,28 | 1,49% | 1.273.708,00 |
| 21.07.2025 | 324,98 | 328,70 | 320,26 | 320,52 | 0,00% | 744.530,00 |
| 18.07.2025 | 325,62 | 325,62 | 317,88 | 320,53 | -1,28% | 581.322,00 |
| 17.07.2025 | 321,20 | 329,87 | 321,06 | 324,69 | 0,58% | 744.566,00 |
| 16.07.2025 | 314,52 | 323,41 | 311,26 | 322,81 | 3,76% | 1.234.188,00 |
| 15.07.2025 | 316,90 | 316,90 | 309,57 | 311,12 | -1,47% | 927.335,00 |
| 14.07.2025 | 314,94 | 319,18 | 313,76 | 315,75 | 0,26% | 629.609,00 |
| 11.07.2025 | 321,12 | 321,12 | 312,96 | 314,94 | -2,39% | 1.081.910,00 |
| 10.07.2025 | 322,47 | 324,82 | 319,15 | 322,64 | 0,55% | 489.398,00 |
| 09.07.2025 | 316,87 | 322,68 | 313,74 | 320,87 | 1,06% | 1.039.484,00 |
| 08.07.2025 | 324,13 | 328,99 | 315,81 | 317,50 | -2,05% | 972.969,00 |
| 07.07.2025 | 328,24 | 328,24 | 314,10 | 324,13 | -2,34% | 1.294.593,00 |
| 03.07.2025 | 330,00 | 333,70 | 327,88 | 331,91 | 0,65% | 431.157,00 |
| 02.07.2025 | 319,62 | 330,00 | 319,40 | 329,77 | 2,39% | 967.743,00 |
| 01.07.2025 | 324,77 | 326,64 | 315,03 | 322,06 | -1,24% | 1.240.081,00 |
| 30.06.2025 | 324,77 | 327,21 | 320,57 | 326,09 | 1,01% | 943.623,00 |
| 27.06.2025 | 317,33 | 323,20 | 315,14 | 322,83 | 1,44% | 2.052.212,00 |
| 26.06.2025 | 324,93 | 325,00 | 315,00 | 318,25 | -1,15% | 663.904,00 |
| 25.06.2025 | 323,51 | 324,32 | 320,71 | 321,94 | -0,94% | 632.571,00 |
| 24.06.2025 | 316,51 | 326,03 | 309,96 | 325,00 | 3,79% | 1.000.030,00 |
| 23.06.2025 | 310,60 | 314,78 | 308,46 | 313,13 | 1,11% | 503.130,00 |
| 20.06.2025 | 313,00 | 314,50 | 308,78 | 309,70 | -0,84% | 1.336.971,00 |
| 18.06.2025 | 309,17 | 317,54 | 306,70 | 312,32 | 1,17% | 981.185,00 |
| 17.06.2025 | 305,12 | 309,06 | 303,31 | 308,71 | -0,02% | 570.558,00 |
| 16.06.2025 | 306,45 | 309,63 | 302,32 | 308,78 | 0,26% | 520.205,00 |
| 13.06.2025 | 300,97 | 308,02 | 300,97 | 307,99 | 1,09% | 571.872,00 |
| 12.06.2025 | 300,48 | 307,48 | 295,82 | 304,67 | 2,04% | 874.902,00 |
| 11.06.2025 | 303,18 | 303,85 | 298,25 | 298,58 | -1,28% | 456.351,00 |
| 10.06.2025 | 303,81 | 308,89 | 301,34 | 302,46 | -0,51% | 515.086,00 |
| 09.06.2025 | 303,80 | 306,17 | 297,67 | 304,00 | 1,05% | 609.653,00 |
| 06.06.2025 | 309,00 | 310,22 | 300,27 | 300,83 | -2,29% | 954.848,00 |
| 05.06.2025 | 304,55 | 308,53 | 300,75 | 307,89 | 0,85% | 762.007,00 |
| 04.06.2025 | 303,22 | 308,93 | 302,33 | 305,31 | 0,51% | 563.089,00 |
| 03.06.2025 | 306,00 | 307,85 | 301,52 | 303,77 | -0,76% | 965.349,00 |
| 02.06.2025 | 303,10 | 307,19 | 299,52 | 306,09 | 0,50% | 1.132.004,00 |
| 30.05.2025 | 292,45 | 306,00 | 287,20 | 304,56 | 3,98% | 3.116.163,00 |
| 29.05.2025 | 287,65 | 293,22 | 284,73 | 292,90 | 2,57% | 965.795,00 |
| 28.05.2025 | 291,07 | 291,54 | 285,55 | 285,56 | -1,56% | 905.329,00 |
| 27.05.2025 | 295,44 | 295,44 | 289,23 | 290,10 | 0,05% | 737.929,00 |
| 23.05.2025 | 286,39 | 291,22 | 284,19 | 289,96 | 0,33% | 757.018,00 |
| 22.05.2025 | 290,73 | 291,54 | 284,42 | 289,00 | -1,22% | 614.991,00 |
| 21.05.2025 | 291,50 | 298,23 | 288,74 | 292,58 | 0,31% | 930.234,00 |
| 20.05.2025 | 292,28 | 292,99 | 288,25 | 291,68 | -0,06% | 627.259,00 |
| 19.05.2025 | 287,44 | 296,80 | 285,41 | 291,86 | 2,30% | 929.467,00 |
| 16.05.2025 | 281,02 | 289,75 | 280,60 | 285,31 | 0,56% | 1.193.506,00 |
| 15.05.2025 | 269,53 | 285,00 | 266,18 | 283,72 | 6,04% | 1.264.454,00 |
| 14.05.2025 | 267,27 | 270,00 | 261,85 | 267,55 | 0,26% | 700.397,00 |
| 13.05.2025 | 267,40 | 268,07 | 261,45 | 266,86 | -1,23% | 723.504,00 |
| 12.05.2025 | 255,48 | 270,20 | 252,79 | 270,19 | 7,58% | 1.252.040,00 |
| 09.05.2025 | 259,92 | 260,00 | 250,35 | 251,15 | -2,79% | 656.363,00 |
| 08.05.2025 | 267,63 | 270,00 | 245,96 | 258,35 | -6,58% | 1.704.382,00 |
| 07.05.2025 | 270,00 | 277,85 | 269,72 | 276,55 | 2,50% | 763.334,00 |
| 06.05.2025 | 269,89 | 276,47 | 267,62 | 269,81 | -1,37% | 1.564.154,00 |
| 05.05.2025 | 259,09 | 273,97 | 257,23 | 273,55 | 5,46% | 1.233.432,00 |
| 02.05.2025 | 259,50 | 265,00 | 257,12 | 259,39 | 1,67% | 729.712,00 |
| 01.05.2025 | 257,14 | 265,91 | 247,71 | 255,13 | -3,08% | 1.519.744,00 |
| 30.04.2025 | 256,99 | 263,68 | 253,47 | 263,24 | 2,35% | 949.410,00 |
| 29.04.2025 | 256,14 | 260,54 | 253,83 | 257,19 | 0,92% | 941.581,00 |
| 28.04.2025 | 252,83 | 256,57 | 252,26 | 254,85 | 1,31% | 510.782,00 |
| 25.04.2025 | 241,90 | 253,25 | 240,00 | 251,56 | 3,69% | 836.371,00 |
| 24.04.2025 | 241,74 | 243,69 | 238,62 | 242,61 | 0,26% | 678.928,00 |
| 23.04.2025 | 243,92 | 248,59 | 240,01 | 241,97 | 2,20% | 752.903,00 |
| 22.04.2025 | 234,32 | 238,63 | 231,76 | 236,75 | 1,72% | 885.957,00 |
| 21.04.2025 | 230,36 | 237,77 | 228,28 | 232,75 | -0,77% | 796.450,00 |
| 17.04.2025 | 230,48 | 235,12 | 228,96 | 234,56 | 1,76% | 601.350,00 |
| 16.04.2025 | 230,98 | 234,50 | 225,84 | 230,50 | -0,19% | 1.010.678,00 |
| 15.04.2025 | 241,37 | 242,15 | 228,05 | 230,93 | -3,78% | 1.025.890,00 |
| 14.04.2025 | 241,83 | 241,83 | 234,18 | 240,01 | 0,94% | 926.566,00 |
| 11.04.2025 | 223,31 | 240,00 | 220,54 | 237,77 | 5,27% | 1.577.348,00 |
| 10.04.2025 | 235,22 | 235,22 | 214,76 | 225,86 | -7,16% | 1.655.877,00 |
| 09.04.2025 | 220,33 | 245,56 | 205,87 | 243,27 | 8,31% | 2.100.112,00 |
| 08.04.2025 | 246,15 | 246,15 | 220,42 | 224,60 | -3,55% | 1.033.546,00 |
| 07.04.2025 | 226,50 | 241,24 | 220,01 | 232,86 | -1,22% | 1.561.129,00 |
| 04.04.2025 | 257,14 | 259,16 | 235,57 | 235,74 | -10,12% | 1.881.632,00 |
| 03.04.2025 | 263,00 | 264,65 | 258,65 | 262,29 | -1,70% | 1.028.436,00 |
| 02.04.2025 | 252,90 | 267,29 | 252,07 | 266,83 | 4,33% | 886.911,00 |
| 01.04.2025 | 272,52 | 273,61 | 255,13 | 255,76 | -5,36% | 868.393,00 |
| 31.03.2025 | 263,37 | 271,85 | 258,00 | 270,25 | 0,67% | 1.068.432,00 |
| 28.03.2025 | 270,51 | 271,30 | 264,88 | 268,46 | -0,94% | 684.839,00 |
| 27.03.2025 | 270,00 | 276,57 | 264,13 | 271,02 | 0,67% | 984.092,00 |
| 26.03.2025 | 280,05 | 281,20 | 268,53 | 269,21 | -4,18% | 1.073.929,00 |
| 25.03.2025 | 290,05 | 292,62 | 280,33 | 280,96 | -3,35% | 1.065.502,00 |