Alkermes PLC
[WKN: A1JKVH | ISIN: IE00B56GVS15]
Aktienkurse
27,116$ -0,49%
Echtzeit-Aktienkurs Alkermes PLC
Bid: Ask:

Aktienkurse zur Alkermes PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,20 27,26 26,96 27,13 -0,45% -
27.03.2024 27,02 27,29 26,99 27,25 1,76% 1.464.402,00
26.03.2024 27,45 27,50 26,76 26,78 -1,94% 1.345.218,00
25.03.2024 27,37 27,57 27,22 27,31 0,07% 907.592,00
22.03.2024 27,05 27,49 26,75 27,29 1,19% 1.898.087,00
21.03.2024 27,92 27,99 26,91 26,97 -2,67% 2.037.853,00
20.03.2024 27,53 27,76 27,32 27,71 0,04% 1.930.142,00
19.03.2024 27,70 27,93 27,43 27,70 0,62% 1.653.485,00
18.03.2024 28,58 28,79 27,48 27,53 -4,24% 2.263.292,00
15.03.2024 28,71 29,05 28,32 28,75 -0,45% 11.607.015,00
14.03.2024 28,76 28,89 28,43 28,88 0,31% 1.547.669,00
13.03.2024 28,41 28,81 28,26 28,79 1,12% 1.625.137,00
12.03.2024 28,68 28,93 28,34 28,47 -0,45% 1.534.722,00
11.03.2024 29,19 29,37 28,49 28,60 -2,22% 1.405.850,00
08.03.2024 29,86 30,07 29,17 29,25 -0,68% 1.124.225,00
07.03.2024 29,26 29,54 28,98 29,45 1,73% 1.966.769,00
06.03.2024 30,00 30,00 28,80 28,95 -2,72% 1.284.109,00
05.03.2024 29,91 29,99 29,34 29,76 -0,54% 1.373.515,00
04.03.2024 30,34 30,41 29,69 29,92 -1,06% 1.474.386,00
01.03.2024 29,77 30,35 29,64 30,24 1,89% 1.753.880,00
29.02.2024 30,13 30,36 29,14 29,68 -0,40% 2.089.082,00
28.02.2024 29,46 30,04 29,35 29,80 0,30% 2.008.094,00
27.02.2024 29,97 30,00 29,18 29,71 -1,10% 2.294.256,00
26.02.2024 29,36 30,12 29,12 30,04 1,59% 2.173.202,00
23.02.2024 29,19 29,60 29,00 29,57 2,30% 1.868.362,00
22.02.2024 29,02 29,27 28,59 28,91 -0,94% 3.073.043,00
21.02.2024 30,19 30,64 29,13 29,18 -3,98% 2.233.368,00
20.02.2024 31,14 31,43 30,33 30,39 -5,56% 2.461.769,00
16.02.2024 32,60 32,88 31,83 32,18 -1,17% 3.746.851,00
15.02.2024 28,75 32,71 28,22 32,56 16,33% 5.469.954,00
14.02.2024 27,50 28,03 27,26 27,99 2,79% 2.293.963,00
13.02.2024 28,04 28,26 27,07 27,23 -4,59% 2.292.502,00
12.02.2024 27,36 28,74 27,25 28,54 4,47% 2.357.431,00
09.02.2024 26,92 27,37 26,67 27,32 2,05% 1.879.531,00
08.02.2024 26,68 26,80 26,41 26,77 0,26% 1.071.578,00
07.02.2024 27,04 27,04 26,64 26,70 -1,26% 1.308.571,00
06.02.2024 26,21 27,10 26,18 27,04 2,42% 1.175.899,00
05.02.2024 26,47 26,59 26,21 26,40 -1,27% 822.099,00
02.02.2024 26,72 26,96 26,47 26,74 -0,74% 1.012.823,00
01.02.2024 26,94 27,15 26,50 26,94 -0,41% 1.716.273,00
31.01.2024 27,36 27,70 27,04 27,05 -1,31% 1.453.529,00
30.01.2024 28,26 28,34 27,39 27,41 -3,18% 1.382.928,00
29.01.2024 27,86 28,32 27,65 28,31 2,05% 1.292.538,00
26.01.2024 28,31 28,31 27,73 27,74 -1,00% 950.058,00
25.01.2024 28,44 28,49 27,89 28,02 -0,36% 1.246.729,00
24.01.2024 28,54 28,82 28,11 28,12 -1,47% 1.005.206,00
23.01.2024 28,53 28,81 28,27 28,54 0,28% 1.159.637,00
22.01.2024 28,10 28,54 27,78 28,46 2,01% 1.124.208,00
19.01.2024 27,74 27,96 27,50 27,90 0,50% 2.833.985,00
18.01.2024 27,71 27,78 27,28 27,76 0,25% 1.345.232,00
17.01.2024 27,54 27,91 27,39 27,69 -0,25% 1.230.180,00
16.01.2024 27,87 27,90 27,22 27,76 -1,56% 1.217.418,00
12.01.2024 28,11 28,29 27,91 28,20 0,97% 1.457.032,00
11.01.2024 27,89 28,19 27,75 27,93 -0,78% 1.570.187,00
10.01.2024 28,94 29,06 28,04 28,15 -2,86% 1.355.249,00
09.01.2024 29,25 29,34 28,88 28,98 -2,09% 1.244.256,00
08.01.2024 28,43 29,61 28,27 29,60 3,64% 2.586.848,00
05.01.2024 28,41 28,74 28,14 28,56 -0,24% 1.373.543,00
04.01.2024 28,99 29,00 28,53 28,63 -0,14% 1.206.563,00
03.01.2024 28,98 29,23 28,65 28,67 0,17% 1.717.591,00
02.01.2024 27,54 28,98 27,53 28,62 3,17% 2.200.030,00
29.12.2023 27,95 27,95 27,55 27,74 -0,50% 1.244.203,00
28.12.2023 28,01 28,33 27,83 27,88 -0,64% 1.170.797,00
27.12.2023 28,00 28,08 27,74 28,06 0,68% 847.564,00
26.12.2023 28,08 28,12 27,68 27,87 -0,18% 994.027,00
22.12.2023 27,81 28,12 27,69 27,92 1,34% 1.191.735,00
21.12.2023 27,30 27,61 27,20 27,55 1,36% 1.237.557,00
20.12.2023 27,65 27,70 27,15 27,18 -2,02% 2.816.675,00
19.12.2023 27,16 27,83 26,82 27,74 2,59% 4.889.607,00
18.12.2023 26,80 27,32 26,54 27,04 -1,39% 3.128.882,00
15.12.2023 27,07 27,77 26,79 27,42 1,74% 31.745.258,00
14.12.2023 27,60 27,93 26,92 26,95 -1,79% 2.757.972,00
13.12.2023 26,50 27,48 26,50 27,44 3,31% 2.748.973,00
12.12.2023 26,10 26,74 25,73 26,56 1,72% 2.325.339,00
11.12.2023 26,22 26,22 25,62 26,11 0,97% 2.268.069,00
08.12.2023 26,09 26,36 25,75 25,86 -1,15% 2.265.926,00
07.12.2023 26,42 26,53 26,07 26,16 -1,02% 2.465.865,00
06.12.2023 26,97 26,98 26,32 26,43 -1,60% 2.457.898,00
05.12.2023 26,13 26,95 26,10 26,86 1,97% 3.067.155,00
04.12.2023 25,94 26,42 25,07 26,34 8,44% 6.165.873,00
01.12.2023 24,19 24,43 24,00 24,29 0,62% 4.352.194,00
30.11.2023 24,13 24,26 23,90 24,14 1,47% 2.452.566,00
29.11.2023 23,73 24,24 23,60 23,79 1,02% 2.250.200,00
28.11.2023 24,28 24,28 22,22 23,55 -2,77% 2.885.700,00
27.11.2023 24,42 24,42 23,89 24,22 -0,70% 1.543.660,00
24.11.2023 24,48 24,74 24,36 24,39 0,04% 468.780,00
22.11.2023 23,85 24,43 23,85 24,38 2,57% 874.411,00
21.11.2023 24,17 24,33 23,75 23,77 -1,70% 1.310.597,00
20.11.2023 24,10 24,40 23,73 24,18 -0,25% 2.548.210,00
17.11.2023 23,61 24,38 23,50 24,24 3,77% 2.341.840,00
16.11.2023 22,07 23,55 22,06 23,36 -1,48% 3.036.165,00
15.11.2023 24,23 24,56 23,67 23,71 -1,98% 2.138.870,00
14.11.2023 24,22 24,49 23,98 24,19 0,88% 1.803.924,00
13.11.2023 23,77 24,13 23,40 23,98 0,76% 1.815.849,00
10.11.2023 24,66 24,84 23,79 23,80 -2,86% 1.391.960,00
09.11.2023 24,86 24,98 24,41 24,50 -1,13% 1.765.810,00
08.11.2023 25,25 25,42 24,64 24,78 -1,86% 1.498.658,00
07.11.2023 25,06 25,52 24,93 25,25 1,04% 1.295.150,00
06.11.2023 24,82 25,45 24,82 24,99 0,81% 2.285.429,00
03.11.2023 24,84 24,95 24,44 24,79 0,98% 1.625.304,00