313,302$
0,17%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 319,34 | 319,34 | 307,13 | 313,04 | 0,08% | 890.112,00 |
| 02.07.2026 | 303,87 | 317,17 | 303,00 | 312,78 | 3,68% | 1.093.526,00 |
| 01.07.2026 | 304,54 | 309,27 | 301,50 | 301,67 | 0,21% | 1.070.648,00 |
| 30.06.2026 | 296,82 | 302,74 | 295,18 | 301,03 | 2,56% | 1.411.543,00 |
| 29.06.2026 | 296,97 | 298,27 | 291,90 | 293,52 | 0,74% | 1.367.343,00 |
| 26.06.2026 | 297,57 | 302,96 | 290,37 | 291,37 | -0,61% | 1.490.610,00 |
| 25.06.2026 | 293,68 | 298,35 | 290,07 | 293,17 | -0,30% | 1.128.203,00 |
| 24.06.2026 | 290,95 | 303,46 | 288,85 | 294,06 | 2,04% | 1.299.635,00 |
| 23.06.2026 | 290,89 | 291,95 | 285,26 | 288,18 | 0,62% | 1.087.832,00 |
| 22.06.2026 | 278,42 | 286,67 | 278,17 | 286,41 | 3,21% | 1.420.699,00 |
| 19.06.2026 | 277,81 | 277,99 | 277,40 | 277,51 | -0,21% | - |
| 18.06.2026 | 280,11 | 282,98 | 273,11 | 278,09 | -1,64% | 2.204.703,00 |
| 17.06.2026 | 281,31 | 288,00 | 277,78 | 282,72 | 0,29% | 1.322.216,00 |
| 16.06.2026 | 288,11 | 288,48 | 276,94 | 281,90 | -2,05% | 1.213.288,00 |
| 15.06.2026 | 282,92 | 288,11 | 281,36 | 287,80 | 1,75% | 1.118.586,00 |
| 12.06.2026 | 288,96 | 291,28 | 281,77 | 282,85 | -2,26% | 1.420.050,00 |
| 11.06.2026 | 290,70 | 292,98 | 285,22 | 289,39 | -0,63% | 1.061.496,00 |
| 10.06.2026 | 297,69 | 299,70 | 290,53 | 291,22 | -2,17% | 927.374,00 |
| 09.06.2026 | 297,31 | 302,85 | 293,97 | 297,69 | 1,89% | 1.260.043,00 |
| 08.06.2026 | 303,11 | 303,57 | 285,54 | 292,16 | -3,59% | 1.651.435,00 |
| 05.06.2026 | 306,34 | 306,73 | 300,50 | 303,05 | -0,19% | 1.004.445,00 |
| 04.06.2026 | 297,22 | 310,53 | 293,85 | 303,64 | 3,78% | 1.081.496,00 |
| 03.06.2026 | 284,48 | 293,16 | 283,10 | 292,58 | 2,26% | 988.833,00 |
| 02.06.2026 | 293,94 | 295,60 | 285,00 | 286,12 | -3,22% | 1.042.633,00 |
| 01.06.2026 | 299,51 | 303,98 | 295,13 | 295,63 | -2,10% | 1.186.174,00 |
| 29.05.2026 | 302,43 | 305,68 | 297,62 | 301,98 | -1,01% | 2.278.069,00 |
| 28.05.2026 | 293,00 | 305,98 | 291,84 | 305,06 | 3,19% | 1.020.772,00 |
| 27.05.2026 | 293,40 | 299,98 | 292,91 | 295,63 | 0,04% | 629.519,00 |
| 26.05.2026 | 299,00 | 301,09 | 294,26 | 295,50 | -0,66% | 649.732,00 |
| 22.05.2026 | 299,12 | 303,33 | 294,99 | 297,45 | -1,02% | 681.308,00 |
| 21.05.2026 | 296,64 | 301,43 | 293,00 | 300,51 | 0,68% | 650.366,00 |
| 20.05.2026 | 297,80 | 300,08 | 292,10 | 298,48 | 1,42% | 799.240,00 |
| 19.05.2026 | 289,00 | 294,93 | 284,38 | 294,30 | 2,81% | 770.339,00 |
| 18.05.2026 | 287,14 | 291,97 | 285,26 | 286,27 | -0,25% | 873.361,00 |
| 15.05.2026 | 293,14 | 298,00 | 286,76 | 286,98 | -2,20% | 1.149.640,00 |
| 14.05.2026 | 290,72 | 297,00 | 287,51 | 293,45 | 0,68% | 889.670,00 |
| 13.05.2026 | 290,70 | 298,38 | 288,56 | 291,48 | -0,19% | 975.853,00 |
| 12.05.2026 | 288,66 | 295,86 | 286,73 | 292,03 | 2,52% | 826.171,00 |
| 11.05.2026 | 294,15 | 296,37 | 284,28 | 284,84 | -3,46% | 1.287.797,00 |
| 08.05.2026 | 295,91 | 300,17 | 293,06 | 295,05 | -0,29% | 926.772,00 |
| 07.05.2026 | 300,55 | 303,46 | 293,78 | 295,91 | -2,34% | 1.144.021,00 |
| 06.05.2026 | 301,57 | 306,03 | 298,96 | 303,00 | 0,63% | 1.012.334,00 |
| 05.05.2026 | 297,81 | 302,67 | 295,02 | 301,11 | 1,07% | 823.895,00 |
| 04.05.2026 | 298,00 | 300,49 | 288,05 | 297,92 | 0,61% | 1.590.519,00 |
| 01.05.2026 | 308,76 | 311,88 | 295,79 | 296,11 | -4,32% | 1.132.872,00 |
| 30.04.2026 | 307,48 | 317,55 | 287,00 | 309,49 | 2,76% | 2.192.132,00 |
| 29.04.2026 | 300,48 | 304,22 | 294,06 | 301,19 | -0,30% | 1.569.856,00 |
| 28.04.2026 | 308,97 | 314,17 | 301,80 | 302,11 | -2,07% | 996.287,00 |
| 27.04.2026 | 303,87 | 314,74 | 303,70 | 308,51 | 0,97% | 1.093.464,00 |
| 24.04.2026 | 309,63 | 311,10 | 302,89 | 305,54 | -2,63% | 825.633,00 |
| 23.04.2026 | 313,59 | 315,83 | 310,79 | 313,79 | 1,03% | 588.284,00 |
| 22.04.2026 | 308,46 | 312,69 | 307,85 | 310,58 | 0,70% | 1.003.730,00 |
| 21.04.2026 | 307,32 | 310,50 | 301,63 | 308,43 | -0,81% | 1.510.856,00 |
| 20.04.2026 | 306,56 | 312,25 | 305,00 | 310,94 | 0,41% | 966.541,00 |
| 17.04.2026 | 326,09 | 326,53 | 306,00 | 309,66 | -3,27% | 1.495.469,00 |
| 16.04.2026 | 333,39 | 333,39 | 318,93 | 320,13 | -3,98% | 1.022.841,00 |
| 15.04.2026 | 341,63 | 342,23 | 331,02 | 333,39 | -1,77% | 799.050,00 |
| 14.04.2026 | 330,81 | 343,36 | 330,54 | 339,41 | 1,92% | 1.228.645,00 |
| 13.04.2026 | 320,66 | 333,56 | 319,00 | 333,00 | 3,38% | 967.690,00 |
| 10.04.2026 | 323,47 | 328,93 | 317,53 | 322,11 | 0,26% | 698.672,00 |
| 09.04.2026 | 325,67 | 326,90 | 318,77 | 321,28 | -1,82% | 1.119.233,00 |
| 08.04.2026 | 327,49 | 330,30 | 324,44 | 327,25 | 2,42% | 1.024.695,00 |
| 07.04.2026 | 319,48 | 322,35 | 313,54 | 319,52 | -3,28% | 1.305.121,00 |
| 06.04.2026 | 320,10 | 335,58 | 320,10 | 330,34 | 3,60% | 1.276.806,00 |
| 02.04.2026 | 323,03 | 325,48 | 315,89 | 318,85 | -3,01% | 872.487,00 |
| 01.04.2026 | 332,69 | 335,48 | 327,59 | 328,73 | -0,65% | 673.304,00 |
| 31.03.2026 | 319,06 | 332,48 | 318,37 | 330,87 | 4,68% | 1.352.289,00 |
| 30.03.2026 | 319,32 | 321,76 | 314,20 | 316,09 | -0,40% | 1.223.904,00 |
| 27.03.2026 | 327,10 | 329,69 | 316,85 | 317,36 | -3,29% | 815.901,00 |
| 26.03.2026 | 328,90 | 332,81 | 327,69 | 328,16 | -0,16% | 1.119.781,00 |
| 25.03.2026 | 313,34 | 329,48 | 311,71 | 328,70 | 6,70% | 1.139.647,00 |
| 24.03.2026 | 303,42 | 308,91 | 299,62 | 308,05 | 0,45% | 1.497.337,00 |
| 23.03.2026 | 320,77 | 323,23 | 304,38 | 306,66 | -1,77% | 1.378.963,00 |
| 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 |