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 |