30,615$
-3,29%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,80 | 30,90 | 30,39 | 30,54 | -3,52% | - |
| 03.04.2025 | 32,12 | 32,63 | 31,46 | 31,66 | -3,05% | 1.436.799,00 |
| 02.04.2025 | 32,33 | 32,81 | 32,05 | 32,65 | 0,37% | 1.134.172,00 |
| 01.04.2025 | 33,00 | 33,48 | 32,24 | 32,53 | -1,50% | 1.465.237,00 |
| 31.03.2025 | 32,71 | 33,18 | 32,05 | 33,03 | -0,56% | 1.824.686,00 |
| 28.03.2025 | 33,66 | 33,99 | 33,06 | 33,21 | -0,95% | 922.403,00 |
| 27.03.2025 | 34,41 | 34,45 | 33,50 | 33,53 | -0,47% | 1.096.782,00 |
| 26.03.2025 | 33,71 | 33,82 | 33,22 | 33,69 | -0,56% | 1.451.134,00 |
| 25.03.2025 | 34,70 | 34,89 | 33,71 | 33,88 | -2,62% | 1.407.759,00 |
| 24.03.2025 | 34,83 | 35,41 | 34,71 | 34,79 | 0,55% | 1.303.673,00 |
| 21.03.2025 | 33,79 | 34,73 | 33,70 | 34,60 | 2,00% | 4.662.932,00 |
| 20.03.2025 | 34,03 | 34,47 | 33,71 | 33,92 | -1,22% | 1.267.803,00 |
| 19.03.2025 | 34,35 | 35,01 | 34,08 | 34,34 | -0,09% | 1.652.500,00 |
| 18.03.2025 | 34,01 | 34,67 | 33,69 | 34,37 | 0,00% | 996.681,00 |
| 17.03.2025 | 33,91 | 34,52 | 33,70 | 34,37 | 1,00% | 939.354,00 |
| 14.03.2025 | 33,52 | 34,48 | 33,26 | 34,03 | 1,22% | 1.990.039,00 |
| 13.03.2025 | 33,08 | 34,00 | 33,01 | 33,62 | 0,63% | 1.549.287,00 |
| 12.03.2025 | 34,28 | 34,52 | 33,32 | 33,41 | -2,48% | 1.353.603,00 |
| 11.03.2025 | 35,58 | 35,58 | 34,15 | 34,26 | -2,78% | 2.713.313,00 |
| 10.03.2025 | 33,95 | 35,37 | 33,95 | 35,24 | 2,59% | 1.863.917,00 |
| 07.03.2025 | 34,73 | 35,35 | 34,31 | 34,35 | -0,87% | 1.896.047,00 |
| 06.03.2025 | 35,12 | 35,30 | 34,58 | 34,65 | -1,79% | 1.415.278,00 |
| 05.03.2025 | 35,51 | 35,68 | 34,86 | 35,28 | -0,34% | 1.417.963,00 |
| 04.03.2025 | 34,68 | 35,59 | 33,69 | 35,40 | 3,78% | 2.385.036,00 |
| 03.03.2025 | 34,32 | 34,89 | 33,61 | 34,11 | -0,64% | 1.498.078,00 |
| 28.02.2025 | 34,00 | 34,40 | 33,73 | 34,33 | 0,85% | 1.785.459,00 |
| 27.02.2025 | 34,61 | 35,14 | 33,97 | 34,04 | -2,17% | 1.322.519,00 |
| 26.02.2025 | 34,65 | 35,24 | 34,45 | 34,80 | -0,30% | 1.142.258,00 |
| 25.02.2025 | 35,26 | 35,69 | 34,84 | 34,90 | -1,75% | 1.790.642,00 |
| 24.02.2025 | 35,21 | 35,59 | 34,92 | 35,52 | 0,57% | 1.701.163,00 |
| 21.02.2025 | 35,79 | 35,79 | 35,09 | 35,32 | -0,51% | 1.062.582,00 |
| 20.02.2025 | 35,69 | 35,93 | 35,09 | 35,50 | -0,95% | 1.279.369,00 |
| 19.02.2025 | 35,64 | 36,22 | 35,61 | 35,84 | -0,17% | 1.680.643,00 |
| 18.02.2025 | 35,91 | 36,45 | 35,41 | 35,90 | -1,95% | 2.196.565,00 |
| 17.02.2025 | 36,24 | 36,61 | 36,24 | 36,61 | 2,01% | - |
| 14.02.2025 | 36,06 | 36,25 | 35,23 | 35,89 | -0,31% | 2.626.769,00 |
| 13.02.2025 | 33,62 | 36,06 | 33,13 | 36,00 | 7,46% | 4.006.568,00 |
| 12.02.2025 | 32,39 | 33,73 | 31,33 | 33,50 | 4,82% | 3.574.228,00 |
| 11.02.2025 | 31,20 | 32,03 | 31,05 | 31,96 | 2,34% | 4.478.891,00 |
| 10.02.2025 | 31,59 | 31,80 | 31,01 | 31,23 | -1,08% | 1.751.583,00 |
| 07.02.2025 | 31,24 | 31,85 | 31,17 | 31,57 | 0,57% | 2.081.743,00 |
| 06.02.2025 | 31,53 | 31,62 | 31,22 | 31,39 | -0,25% | 1.468.272,00 |
| 05.02.2025 | 31,36 | 31,70 | 31,31 | 31,47 | 0,54% | 1.150.559,00 |
| 04.02.2025 | 30,73 | 31,55 | 30,51 | 31,30 | 1,76% | 1.131.837,00 |
| 03.02.2025 | 31,11 | 31,18 | 30,33 | 30,76 | -2,44% | 1.270.315,00 |
| 31.01.2025 | 31,69 | 31,97 | 31,46 | 31,53 | -1,19% | 1.934.097,00 |
| 30.01.2025 | 31,67 | 32,17 | 31,67 | 31,91 | 1,11% | 984.008,00 |
| 29.01.2025 | 30,88 | 31,62 | 30,88 | 31,56 | 0,99% | 829.782,00 |
| 28.01.2025 | 31,57 | 31,80 | 31,13 | 31,25 | -0,86% | 1.692.694,00 |
| 27.01.2025 | 31,19 | 31,86 | 31,01 | 31,52 | 1,06% | 1.404.282,00 |
| 24.01.2025 | 31,52 | 31,74 | 30,97 | 31,19 | -1,76% | 1.665.906,00 |
| 23.01.2025 | 30,14 | 32,00 | 29,74 | 31,75 | 5,10% | 2.317.830,00 |
| 22.01.2025 | 29,93 | 30,39 | 29,93 | 30,21 | 0,37% | 1.119.135,00 |
| 21.01.2025 | 29,81 | 30,15 | 29,68 | 30,10 | 2,14% | 1.476.026,00 |
| 17.01.2025 | 29,98 | 30,04 | 29,27 | 29,47 | -0,94% | 1.098.477,00 |
| 16.01.2025 | 29,02 | 30,00 | 28,91 | 29,75 | 2,41% | 2.240.487,00 |
| 15.01.2025 | 29,08 | 29,25 | 28,28 | 29,05 | 1,93% | 1.336.546,00 |
| 14.01.2025 | 28,40 | 28,76 | 28,40 | 28,50 | 0,53% | 1.198.769,00 |
| 13.01.2025 | 27,78 | 28,51 | 27,70 | 28,35 | 0,96% | 1.100.709,00 |
| 10.01.2025 | 27,96 | 28,46 | 27,90 | 28,08 | -1,20% | 1.289.181,00 |
| 08.01.2025 | 28,38 | 28,57 | 28,10 | 28,42 | -0,42% | 1.613.974,00 |
| 07.01.2025 | 28,37 | 28,82 | 28,17 | 28,54 | 0,25% | 1.370.095,00 |
| 06.01.2025 | 28,93 | 29,02 | 28,36 | 28,47 | -1,96% | 1.481.177,00 |
| 03.01.2025 | 28,77 | 29,28 | 28,66 | 29,04 | 1,01% | 1.187.656,00 |
| 02.01.2025 | 29,10 | 29,36 | 28,66 | 28,75 | -0,03% | 1.090.269,00 |
| 31.12.2024 | 28,94 | 29,29 | 28,47 | 28,76 | -0,07% | 1.264.446,00 |
| 30.12.2024 | 29,30 | 29,42 | 28,78 | 28,78 | -2,61% | 1.010.820,00 |
| 27.12.2024 | 29,48 | 29,93 | 29,31 | 29,55 | -0,87% | 844.883,00 |
| 26.12.2024 | 29,54 | 29,93 | 29,33 | 29,81 | 0,54% | 771.364,00 |
| 24.12.2024 | 29,51 | 29,75 | 29,26 | 29,65 | 0,51% | 417.111,00 |
| 23.12.2024 | 29,63 | 29,84 | 29,18 | 29,50 | -0,71% | 1.337.380,00 |
| 20.12.2024 | 29,76 | 30,37 | 29,53 | 29,71 | -0,87% | 4.636.432,00 |
| 19.12.2024 | 30,17 | 30,42 | 29,73 | 29,97 | -0,40% | 1.457.122,00 |
| 18.12.2024 | 30,76 | 31,04 | 29,65 | 30,09 | -2,15% | 3.001.597,00 |
| 17.12.2024 | 30,68 | 31,18 | 30,28 | 30,75 | 0,26% | 2.272.190,00 |
| 16.12.2024 | 30,36 | 30,99 | 30,26 | 30,67 | 0,52% | 2.337.797,00 |
| 13.12.2024 | 30,32 | 30,62 | 30,08 | 30,51 | 0,03% | 1.483.056,00 |
| 12.12.2024 | 30,79 | 30,99 | 30,46 | 30,50 | -1,42% | 918.283,00 |
| 11.12.2024 | 30,88 | 31,15 | 30,36 | 30,94 | 1,11% | 1.382.611,00 |
| 10.12.2024 | 31,50 | 31,51 | 30,55 | 30,60 | -2,27% | 1.552.890,00 |
| 09.12.2024 | 31,48 | 32,25 | 31,29 | 31,31 | -0,48% | 1.712.109,00 |
| 06.12.2024 | 31,35 | 32,00 | 31,05 | 31,46 | 0,87% | 1.485.652,00 |
| 05.12.2024 | 31,21 | 31,54 | 31,02 | 31,19 | 0,42% | 1.747.926,00 |
| 04.12.2024 | 29,54 | 31,24 | 29,38 | 31,06 | 5,36% | 1.819.232,00 |
| 03.12.2024 | 29,40 | 29,55 | 29,06 | 29,48 | 0,37% | 1.038.749,00 |
| 02.12.2024 | 29,00 | 29,43 | 28,76 | 29,37 | 1,21% | 1.069.121,00 |
| 29.11.2024 | 29,23 | 29,31 | 28,90 | 29,02 | -1,02% | 550.117,00 |
| 27.11.2024 | 29,15 | 29,50 | 28,63 | 29,32 | 0,24% | 943.199,00 |
| 26.11.2024 | 29,43 | 29,69 | 28,69 | 29,25 | -0,37% | 1.462.687,00 |
| 25.11.2024 | 28,94 | 29,75 | 28,51 | 29,36 | 2,02% | 2.028.160,00 |
| 22.11.2024 | 27,86 | 29,13 | 27,58 | 28,78 | 3,90% | 2.150.840,00 |
| 21.11.2024 | 28,13 | 28,18 | 27,49 | 27,70 | -0,75% | 1.873.624,00 |
| 20.11.2024 | 27,42 | 28,29 | 27,37 | 27,91 | 1,56% | 1.696.008,00 |
| 19.11.2024 | 27,20 | 27,74 | 27,11 | 27,48 | -0,25% | 1.370.367,00 |
| 18.11.2024 | 28,18 | 28,47 | 27,42 | 27,55 | -2,27% | 1.520.879,00 |
| 15.11.2024 | 28,41 | 28,41 | 27,63 | 28,19 | -0,56% | 2.053.819,00 |
| 14.11.2024 | 29,11 | 29,30 | 28,29 | 28,35 | -3,04% | 1.144.167,00 |
| 13.11.2024 | 29,23 | 29,50 | 28,93 | 29,24 | 0,03% | 1.523.282,00 |
| 12.11.2024 | 30,23 | 30,30 | 29,13 | 29,23 | -2,83% | 1.545.733,00 |
| 11.11.2024 | 29,12 | 30,29 | 28,89 | 30,08 | 4,23% | 1.875.332,00 |