50,953$
6,02%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 48,16 | 51,58 | 48,16 | 51,03 | 6,18% | - |
| 23.06.2026 | 46,00 | 48,32 | 45,47 | 48,06 | 4,32% | 2.451.924,00 |
| 22.06.2026 | 45,40 | 46,63 | 45,01 | 46,07 | 2,61% | 3.227.467,00 |
| 19.06.2026 | 44,94 | 44,96 | 44,89 | 44,90 | -0,21% | - |
| 18.06.2026 | 45,25 | 45,76 | 43,98 | 44,99 | 1,08% | 7.751.437,00 |
| 17.06.2026 | 44,19 | 45,41 | 44,03 | 44,51 | 0,95% | 1.417.828,00 |
| 16.06.2026 | 44,58 | 44,75 | 43,43 | 44,09 | -0,61% | 1.421.075,00 |
| 15.06.2026 | 43,87 | 44,41 | 43,34 | 44,36 | 0,18% | 1.822.144,00 |
| 12.06.2026 | 45,10 | 45,71 | 44,22 | 44,28 | -1,47% | 1.523.226,00 |
| 11.06.2026 | 44,09 | 45,76 | 44,02 | 44,94 | 2,49% | 2.261.189,00 |
| 10.06.2026 | 44,02 | 45,38 | 43,79 | 43,85 | -0,97% | 1.659.661,00 |
| 09.06.2026 | 43,35 | 44,93 | 43,03 | 44,28 | 4,38% | 2.533.281,00 |
| 08.06.2026 | 42,77 | 43,78 | 42,19 | 42,42 | -0,89% | 1.292.151,00 |
| 05.06.2026 | 43,38 | 43,69 | 42,55 | 42,80 | -1,34% | 1.312.010,00 |
| 04.06.2026 | 43,05 | 44,57 | 43,05 | 43,38 | 1,45% | 2.307.259,00 |
| 03.06.2026 | 41,32 | 42,87 | 41,32 | 42,76 | 3,46% | 2.000.477,00 |
| 02.06.2026 | 41,61 | 41,94 | 40,83 | 41,33 | -2,15% | 2.146.106,00 |
| 01.06.2026 | 42,19 | 42,81 | 41,37 | 42,24 | 0,12% | 2.406.093,00 |
| 29.05.2026 | 40,00 | 42,83 | 39,64 | 42,19 | 5,63% | 4.269.428,00 |
| 28.05.2026 | 38,00 | 40,79 | 37,80 | 39,94 | 4,77% | 2.913.410,00 |
| 27.05.2026 | 37,77 | 38,12 | 37,28 | 38,12 | 2,06% | 2.246.971,00 |
| 26.05.2026 | 36,80 | 37,50 | 36,49 | 37,35 | 1,49% | 1.122.894,00 |
| 22.05.2026 | 36,91 | 37,26 | 36,58 | 36,80 | -0,46% | 907.752,00 |
| 21.05.2026 | 36,64 | 37,50 | 36,25 | 36,97 | -0,03% | 1.692.645,00 |
| 20.05.2026 | 37,21 | 37,94 | 36,88 | 36,98 | -0,05% | 1.817.876,00 |
| 19.05.2026 | 37,06 | 37,35 | 36,31 | 37,00 | -0,51% | 2.154.195,00 |
| 18.05.2026 | 38,02 | 38,02 | 36,98 | 37,19 | -0,77% | 1.571.921,00 |
| 15.05.2026 | 38,19 | 38,58 | 37,36 | 37,48 | -2,27% | 1.315.692,00 |
| 14.05.2026 | 38,89 | 39,12 | 38,21 | 38,35 | -1,44% | 1.740.042,00 |
| 13.05.2026 | 38,50 | 39,56 | 38,01 | 38,91 | 1,63% | 3.250.711,00 |
| 12.05.2026 | 36,00 | 38,46 | 35,51 | 38,29 | 7,85% | 4.026.681,00 |
| 11.05.2026 | 35,22 | 35,90 | 35,21 | 35,50 | 1,46% | 2.323.469,00 |
| 08.05.2026 | 35,77 | 35,93 | 34,87 | 34,99 | -1,16% | 2.616.429,00 |
| 07.05.2026 | 35,32 | 36,32 | 35,25 | 35,40 | 0,23% | 2.094.196,00 |
| 06.05.2026 | 36,31 | 36,59 | 34,93 | 35,32 | -2,54% | 2.960.738,00 |
| 05.05.2026 | 35,25 | 36,56 | 34,07 | 36,24 | 6,06% | 2.614.334,00 |
| 04.05.2026 | 33,20 | 34,49 | 33,20 | 34,17 | 2,37% | 2.860.365,00 |
| 01.05.2026 | 33,42 | 33,90 | 33,12 | 33,38 | -0,98% | 1.193.224,00 |
| 30.04.2026 | 33,89 | 34,40 | 33,58 | 33,71 | -0,01% | 1.652.338,00 |
| 29.04.2026 | 33,76 | 34,30 | 33,50 | 33,72 | -1,24% | 2.732.097,00 |
| 28.04.2026 | 33,98 | 34,45 | 33,72 | 34,14 | 1,22% | 1.734.764,00 |
| 27.04.2026 | 33,31 | 34,29 | 33,31 | 33,73 | 1,26% | 1.746.027,00 |
| 24.04.2026 | 34,03 | 34,33 | 33,30 | 33,31 | -1,80% | 912.635,00 |
| 23.04.2026 | 33,74 | 34,16 | 33,65 | 33,92 | 0,53% | 1.109.410,00 |
| 22.04.2026 | 33,52 | 33,80 | 33,22 | 33,74 | 0,66% | 1.350.035,00 |
| 21.04.2026 | 34,43 | 34,43 | 33,46 | 33,52 | -2,07% | 1.259.448,00 |
| 20.04.2026 | 34,49 | 34,87 | 34,12 | 34,23 | -0,87% | 1.124.378,00 |
| 17.04.2026 | 34,52 | 34,72 | 34,11 | 34,53 | 2,27% | 2.228.857,00 |
| 16.04.2026 | 33,06 | 34,00 | 33,06 | 33,77 | 1,64% | 1.602.011,00 |
| 15.04.2026 | 33,92 | 34,26 | 32,96 | 33,22 | -1,92% | 1.640.389,00 |
| 14.04.2026 | 33,73 | 34,23 | 33,72 | 33,87 | 0,36% | 1.837.491,00 |
| 13.04.2026 | 32,78 | 33,80 | 32,76 | 33,75 | 1,17% | 2.182.812,00 |
| 10.04.2026 | 35,19 | 35,52 | 33,34 | 33,36 | -4,47% | 2.036.588,00 |
| 09.04.2026 | 35,00 | 35,45 | 34,44 | 34,92 | 0,43% | 2.049.862,00 |
| 08.04.2026 | 33,74 | 34,79 | 33,68 | 34,77 | 5,30% | 3.228.915,00 |
| 07.04.2026 | 33,86 | 33,96 | 32,47 | 33,02 | -3,11% | 2.140.415,00 |
| 06.04.2026 | 34,57 | 34,99 | 33,93 | 34,08 | -2,18% | 2.022.177,00 |
| 02.04.2026 | 34,58 | 35,32 | 34,31 | 34,84 | -0,60% | 2.485.560,00 |
| 01.04.2026 | 35,81 | 36,48 | 34,21 | 35,05 | -0,88% | 4.768.386,00 |
| 31.03.2026 | 32,96 | 36,22 | 32,54 | 35,36 | 17,33% | 12.031.520,00 |
| 30.03.2026 | 29,41 | 30,39 | 29,15 | 30,14 | 2,55% | 2.518.903,00 |
| 27.03.2026 | 29,90 | 30,05 | 29,20 | 29,39 | -1,77% | 2.073.119,00 |
| 26.03.2026 | 29,16 | 30,17 | 29,07 | 29,92 | 1,87% | 3.419.133,00 |
| 25.03.2026 | 28,70 | 29,69 | 28,66 | 29,37 | 3,42% | 1.383.090,00 |
| 24.03.2026 | 27,39 | 28,53 | 27,31 | 28,40 | 2,49% | 2.999.233,00 |
| 23.03.2026 | 28,48 | 28,74 | 27,66 | 27,71 | -1,56% | 2.320.759,00 |
| 20.03.2026 | 28,42 | 28,89 | 27,94 | 28,15 | -0,88% | 4.918.306,00 |
| 19.03.2026 | 27,00 | 28,49 | 27,00 | 28,40 | 4,41% | 2.977.705,00 |
| 18.03.2026 | 27,42 | 27,52 | 27,00 | 27,20 | -1,63% | 1.632.247,00 |
| 17.03.2026 | 28,20 | 28,51 | 27,65 | 27,65 | -1,25% | 1.314.909,00 |
| 16.03.2026 | 27,96 | 28,13 | 27,54 | 28,00 | 0,86% | 1.640.597,00 |
| 13.03.2026 | 27,88 | 28,34 | 27,41 | 27,76 | 0,43% | 2.896.735,00 |
| 12.03.2026 | 27,43 | 28,02 | 27,03 | 27,64 | -0,47% | 2.597.551,00 |
| 11.03.2026 | 27,58 | 27,79 | 27,20 | 27,77 | 0,11% | 1.638.310,00 |
| 10.03.2026 | 28,46 | 28,56 | 27,66 | 27,74 | -2,50% | 2.471.531,00 |
| 09.03.2026 | 28,51 | 28,89 | 27,96 | 28,45 | -0,63% | 2.027.184,00 |
| 06.03.2026 | 27,91 | 28,75 | 27,42 | 28,63 | 0,99% | 1.924.104,00 |
| 05.03.2026 | 29,00 | 29,18 | 28,17 | 28,35 | -3,18% | 2.233.632,00 |
| 04.03.2026 | 29,28 | 29,52 | 28,86 | 29,28 | 0,27% | 1.753.107,00 |
| 03.03.2026 | 29,76 | 30,34 | 28,91 | 29,20 | -3,47% | 2.708.268,00 |
| 02.03.2026 | 29,29 | 30,35 | 29,11 | 30,25 | 0,50% | 2.047.311,00 |
| 27.02.2026 | 30,35 | 30,49 | 29,91 | 30,10 | -2,05% | 2.489.758,00 |
| 26.02.2026 | 31,06 | 31,44 | 29,81 | 30,73 | -1,00% | 2.871.793,00 |
| 25.02.2026 | 32,50 | 32,78 | 30,54 | 31,04 | -7,04% | 3.899.197,00 |
| 24.02.2026 | 32,91 | 33,88 | 32,55 | 33,39 | 3,73% | 2.161.130,00 |
| 23.02.2026 | 31,64 | 32,35 | 31,48 | 32,19 | 0,88% | 1.943.664,00 |
| 20.02.2026 | 31,80 | 31,99 | 31,40 | 31,91 | -0,28% | 1.823.701,00 |
| 19.02.2026 | 31,84 | 32,33 | 31,77 | 32,00 | -0,06% | 1.650.208,00 |
| 18.02.2026 | 32,87 | 33,03 | 31,87 | 32,02 | -2,67% | 1.568.594,00 |
| 17.02.2026 | 32,81 | 33,74 | 32,60 | 32,90 | -0,78% | 1.581.953,00 |
| 13.02.2026 | 33,52 | 34,27 | 33,09 | 33,16 | -0,39% | 989.059,00 |
| 12.02.2026 | 33,33 | 34,22 | 33,04 | 33,29 | -4,64% | 1.838.461,00 |
| 11.02.2026 | 34,89 | 35,15 | 33,91 | 34,91 | 0,55% | 1.352.682,00 |
| 10.02.2026 | 34,93 | 35,34 | 34,66 | 34,72 | -0,34% | 1.520.346,00 |
| 09.02.2026 | 34,62 | 34,89 | 34,36 | 34,84 | -0,20% | 1.415.785,00 |
| 06.02.2026 | 34,38 | 35,02 | 34,11 | 34,91 | 4,05% | 1.938.870,00 |
| 05.02.2026 | 34,10 | 34,73 | 33,35 | 33,55 | -1,70% | 1.572.384,00 |
| 04.02.2026 | 34,56 | 34,93 | 34,03 | 34,13 | -0,99% | 1.467.426,00 |
| 03.02.2026 | 34,64 | 35,12 | 34,26 | 34,47 | -1,40% | 1.492.277,00 |
| 02.02.2026 | 33,54 | 35,30 | 33,43 | 34,96 | 3,16% | 1.826.158,00 |