29,934$
3,51%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,89 | 30,24 | 28,70 | 29,94 | 3,53% | 2.502.225,00 |
| 04.09.2025 | 29,88 | 29,89 | 28,77 | 28,92 | -3,60% | 1.974.952,00 |
| 03.09.2025 | 29,86 | 31,69 | 29,66 | 30,00 | 2,04% | 3.091.795,00 |
| 02.09.2025 | 29,11 | 29,75 | 29,09 | 29,40 | 1,48% | 1.365.561,00 |
| 29.08.2025 | 28,98 | 29,45 | 28,90 | 28,97 | 0,14% | 1.426.735,00 |
| 28.08.2025 | 29,13 | 29,24 | 28,77 | 28,93 | -1,09% | 1.174.888,00 |
| 27.08.2025 | 28,96 | 29,39 | 28,84 | 29,25 | 0,93% | 1.235.570,00 |
| 26.08.2025 | 28,95 | 29,25 | 28,64 | 28,98 | -0,07% | 1.235.607,00 |
| 25.08.2025 | 29,73 | 29,73 | 28,91 | 29,00 | -2,52% | 1.125.077,00 |
| 22.08.2025 | 29,26 | 29,96 | 29,14 | 29,75 | 2,37% | 1.386.821,00 |
| 21.08.2025 | 28,78 | 29,28 | 28,60 | 29,06 | 0,31% | 848.295,00 |
| 20.08.2025 | 28,98 | 29,10 | 28,73 | 28,97 | 0,42% | 810.323,00 |
| 19.08.2025 | 28,17 | 28,90 | 28,11 | 28,85 | 2,61% | 2.332.769,00 |
| 18.08.2025 | 28,94 | 29,05 | 28,10 | 28,12 | -3,22% | 1.658.326,00 |
| 15.08.2025 | 28,49 | 29,12 | 28,38 | 29,05 | 2,80% | 1.590.932,00 |
| 14.08.2025 | 28,28 | 28,61 | 28,17 | 28,26 | -1,29% | 1.007.875,00 |
| 13.08.2025 | 27,64 | 28,73 | 27,51 | 28,63 | 4,37% | 1.312.363,00 |
| 12.08.2025 | 26,70 | 27,50 | 26,60 | 27,43 | 3,35% | 1.019.239,00 |
| 11.08.2025 | 26,67 | 26,92 | 26,48 | 26,54 | -0,64% | 1.156.915,00 |
| 08.08.2025 | 26,62 | 26,87 | 26,48 | 26,71 | 0,41% | 1.371.393,00 |
| 07.08.2025 | 26,55 | 26,72 | 26,07 | 26,60 | 0,19% | 1.085.742,00 |
| 06.08.2025 | 26,41 | 26,65 | 26,10 | 26,55 | -0,19% | 1.117.859,00 |
| 05.08.2025 | 26,59 | 26,87 | 26,20 | 26,60 | -0,13% | 1.829.057,00 |
| 04.08.2025 | 26,58 | 26,79 | 26,15 | 26,64 | 0,32% | 1.281.335,00 |
| 01.08.2025 | 26,42 | 26,68 | 26,30 | 26,55 | 0,25% | 1.587.001,00 |
| 31.07.2025 | 27,49 | 27,63 | 26,35 | 26,49 | -5,17% | 2.235.187,00 |
| 30.07.2025 | 27,40 | 28,67 | 26,56 | 27,93 | 3,41% | 5.149.794,00 |
| 29.07.2025 | 27,50 | 27,52 | 25,72 | 27,01 | 3,29% | 3.298.267,00 |
| 28.07.2025 | 26,14 | 26,52 | 26,07 | 26,15 | 0,08% | 2.173.085,00 |
| 25.07.2025 | 26,55 | 26,63 | 26,05 | 26,13 | -1,51% | 1.694.473,00 |
| 24.07.2025 | 27,00 | 27,04 | 26,43 | 26,53 | -2,43% | 1.427.672,00 |
| 23.07.2025 | 27,25 | 27,29 | 26,68 | 27,19 | 0,59% | 1.939.251,00 |
| 22.07.2025 | 26,81 | 27,15 | 26,35 | 27,03 | 1,39% | 2.952.341,00 |
| 21.07.2025 | 28,98 | 28,98 | 26,05 | 26,66 | -8,76% | 6.031.665,00 |
| 18.07.2025 | 29,50 | 29,60 | 29,09 | 29,22 | -0,48% | 1.398.214,00 |
| 17.07.2025 | 29,10 | 29,74 | 29,10 | 29,36 | 0,55% | 1.146.958,00 |
| 16.07.2025 | 28,85 | 29,34 | 28,85 | 29,20 | 1,21% | 1.659.609,00 |
| 15.07.2025 | 29,94 | 30,06 | 28,69 | 28,85 | -2,83% | 1.404.420,00 |
| 14.07.2025 | 30,20 | 30,44 | 29,27 | 29,69 | -1,95% | 2.303.692,00 |
| 11.07.2025 | 30,14 | 30,46 | 29,97 | 30,28 | -0,59% | 1.483.309,00 |
| 10.07.2025 | 30,05 | 30,90 | 29,89 | 30,46 | 1,60% | 1.380.666,00 |
| 09.07.2025 | 29,66 | 30,03 | 29,55 | 29,98 | 2,04% | 2.037.663,00 |
| 08.07.2025 | 29,18 | 29,58 | 29,05 | 29,38 | 0,51% | 1.591.627,00 |
| 07.07.2025 | 28,78 | 29,53 | 28,67 | 29,23 | 1,32% | 2.149.324,00 |
| 03.07.2025 | 29,08 | 29,23 | 28,68 | 28,85 | -0,52% | 1.122.189,00 |
| 02.07.2025 | 28,89 | 29,18 | 28,66 | 29,00 | 0,07% | 2.165.021,00 |
| 01.07.2025 | 28,54 | 30,00 | 28,49 | 28,98 | 1,30% | 1.890.636,00 |
| 30.06.2025 | 28,83 | 28,99 | 28,50 | 28,61 | -0,69% | 1.386.674,00 |
| 27.06.2025 | 28,88 | 29,13 | 28,52 | 28,81 | -0,07% | 2.935.335,00 |
| 26.06.2025 | 29,05 | 29,33 | 28,66 | 28,83 | -0,24% | 1.799.974,00 |
| 25.06.2025 | 29,26 | 29,37 | 28,86 | 28,90 | -1,53% | 1.211.354,00 |
| 24.06.2025 | 29,53 | 29,53 | 28,76 | 29,35 | 0,31% | 1.761.197,00 |
| 23.06.2025 | 29,24 | 29,36 | 28,76 | 29,26 | 0,58% | 1.484.907,00 |
| 20.06.2025 | 29,33 | 29,68 | 28,92 | 29,09 | -0,82% | 3.629.028,00 |
| 18.06.2025 | 29,77 | 29,81 | 29,22 | 29,33 | -1,48% | 1.743.457,00 |
| 17.06.2025 | 30,24 | 30,52 | 29,63 | 29,77 | 1,19% | 2.491.672,00 |
| 16.06.2025 | 30,17 | 30,25 | 29,26 | 29,42 | -1,37% | 1.791.696,00 |
| 13.06.2025 | 30,50 | 30,62 | 29,57 | 29,83 | -3,09% | 2.207.105,00 |
| 12.06.2025 | 31,03 | 31,22 | 30,56 | 30,78 | -1,35% | 1.592.858,00 |
| 11.06.2025 | 31,07 | 31,47 | 30,88 | 31,20 | 0,45% | 1.294.884,00 |
| 10.06.2025 | 31,09 | 31,52 | 30,82 | 31,06 | -0,26% | 1.002.735,00 |
| 09.06.2025 | 31,95 | 32,35 | 31,12 | 31,14 | -1,80% | 1.535.375,00 |
| 06.06.2025 | 31,46 | 31,82 | 31,25 | 31,71 | 2,31% | 1.125.381,00 |
| 05.06.2025 | 31,48 | 31,48 | 30,92 | 31,00 | -1,73% | 1.034.419,00 |
| 04.06.2025 | 31,22 | 31,70 | 31,08 | 31,54 | 0,86% | 955.177,00 |
| 03.06.2025 | 31,32 | 31,65 | 31,03 | 31,27 | -0,06% | 1.144.541,00 |
| 02.06.2025 | 30,61 | 31,31 | 30,25 | 31,29 | 2,22% | 1.369.537,00 |
| 30.05.2025 | 30,25 | 30,92 | 29,70 | 30,61 | 1,19% | 1.753.399,00 |
| 29.05.2025 | 30,04 | 30,57 | 29,76 | 30,25 | 1,17% | 1.647.177,00 |
| 28.05.2025 | 30,32 | 30,44 | 29,88 | 29,90 | 0,00% | 2.575.420,00 |
| 27.05.2025 | 29,67 | 30,06 | 29,31 | 29,90 | 1,87% | 2.889.709,00 |
| 23.05.2025 | 29,64 | 29,96 | 29,20 | 29,35 | -2,33% | 2.005.528,00 |
| 22.05.2025 | 30,32 | 30,57 | 30,04 | 30,05 | -1,57% | 694.656,00 |
| 21.05.2025 | 31,31 | 31,76 | 30,50 | 30,53 | -3,60% | 1.007.727,00 |
| 20.05.2025 | 31,45 | 31,75 | 31,26 | 31,67 | 0,70% | 1.686.981,00 |
| 19.05.2025 | 31,23 | 31,55 | 31,18 | 31,45 | 0,10% | 621.221,00 |
| 16.05.2025 | 31,12 | 31,48 | 30,76 | 31,42 | 0,67% | 992.691,00 |
| 15.05.2025 | 30,81 | 31,21 | 30,52 | 31,21 | 1,93% | 725.911,00 |
| 14.05.2025 | 30,75 | 31,04 | 30,38 | 30,62 | -0,71% | 1.179.773,00 |
| 13.05.2025 | 31,27 | 31,38 | 30,71 | 30,84 | -1,38% | 1.122.236,00 |
| 12.05.2025 | 30,82 | 31,56 | 30,71 | 31,27 | 3,78% | 1.274.147,00 |
| 09.05.2025 | 30,42 | 30,92 | 30,06 | 30,13 | -0,82% | 1.517.141,00 |
| 08.05.2025 | 30,16 | 30,85 | 29,78 | 30,38 | 0,00% | 2.341.895,00 |
| 07.05.2025 | 30,57 | 30,96 | 30,18 | 30,38 | 0,07% | 1.464.565,00 |
| 06.05.2025 | 31,02 | 31,27 | 30,18 | 30,36 | -3,31% | 1.591.374,00 |
| 05.05.2025 | 31,72 | 31,83 | 30,91 | 31,40 | -1,20% | 1.488.941,00 |
| 02.05.2025 | 31,02 | 31,99 | 30,70 | 31,78 | 3,92% | 3.455.782,00 |
| 01.05.2025 | 28,73 | 31,32 | 28,54 | 30,58 | 6,29% | 2.935.392,00 |
| 30.04.2025 | 28,97 | 28,97 | 28,31 | 28,77 | 0,00% | 2.422.953,00 |
| 29.04.2025 | 27,76 | 28,88 | 27,76 | 28,77 | 3,08% | 1.871.782,00 |
| 28.04.2025 | 27,93 | 28,28 | 27,61 | 27,91 | 0,25% | 1.517.299,00 |
| 25.04.2025 | 27,53 | 27,88 | 27,32 | 27,84 | 0,61% | 1.206.315,00 |
| 24.04.2025 | 27,24 | 27,95 | 27,01 | 27,67 | 1,92% | 1.968.723,00 |
| 23.04.2025 | 27,69 | 27,85 | 26,86 | 27,15 | 0,15% | 1.790.760,00 |
| 22.04.2025 | 27,33 | 27,60 | 26,81 | 27,11 | 0,41% | 1.967.143,00 |
| 21.04.2025 | 26,99 | 27,80 | 26,70 | 27,00 | 0,00% | 1.864.754,00 |
| 17.04.2025 | 27,05 | 27,52 | 26,98 | 27,00 | -0,74% | 1.699.443,00 |
| 16.04.2025 | 27,51 | 27,68 | 26,76 | 27,20 | -2,65% | 2.360.720,00 |
| 15.04.2025 | 27,47 | 28,03 | 27,43 | 27,94 | 1,45% | 2.073.401,00 |
| 14.04.2025 | 27,20 | 27,59 | 27,04 | 27,54 | 2,00% | 1.764.436,00 |