45,999$
-0,24%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 46,75 | 46,75 | 45,73 | 45,97 | -0,30% | 1.283.128,00 |
| 10.09.2026 | 44,98 | 46,11 | 44,75 | 46,11 | 1,61% | 1.193.903,00 |
| 09.09.2026 | 45,24 | 45,61 | 44,72 | 45,38 | -0,24% | 1.442.769,00 |
| 08.09.2026 | 45,20 | 46,53 | 44,63 | 45,49 | -1,32% | 1.355.832,00 |
| 04.09.2026 | 46,14 | 46,93 | 45,80 | 46,10 | -1,64% | 1.064.034,00 |
| 03.09.2026 | 48,05 | 48,29 | 46,71 | 46,87 | -1,78% | 974.512,00 |
| 02.09.2026 | 47,70 | 48,74 | 46,68 | 47,72 | 1,06% | 1.566.413,00 |
| 01.09.2026 | 47,17 | 47,34 | 46,65 | 47,22 | 0,49% | 1.351.261,00 |
| 31.08.2026 | 47,25 | 47,56 | 46,46 | 46,99 | -0,89% | 1.440.889,00 |
| 28.08.2026 | 48,82 | 48,82 | 47,25 | 47,41 | -3,11% | 1.429.292,00 |
| 27.08.2026 | 48,72 | 49,33 | 48,10 | 48,93 | -0,47% | 2.119.395,00 |
| 26.08.2026 | 49,23 | 49,35 | 48,46 | 49,16 | -0,10% | 660.876,00 |
| 25.08.2026 | 48,94 | 49,58 | 48,94 | 49,21 | 0,70% | 1.127.442,00 |
| 24.08.2026 | 48,05 | 49,03 | 47,64 | 48,87 | 1,12% | 1.296.669,00 |
| 21.08.2026 | 48,05 | 48,67 | 47,33 | 48,33 | 0,62% | 939.640,00 |
| 20.08.2026 | 49,37 | 49,86 | 47,93 | 48,03 | -4,34% | 1.635.207,00 |
| 19.08.2026 | 51,26 | 51,29 | 50,08 | 50,21 | 1,47% | 1.544.219,00 |
| 18.08.2026 | 49,94 | 50,42 | 49,46 | 49,48 | -0,76% | 970.918,00 |
| 17.08.2026 | 49,06 | 50,08 | 48,62 | 49,86 | 1,63% | 764.040,00 |
| 14.08.2026 | 49,37 | 50,02 | 48,65 | 49,06 | -0,81% | 1.267.828,00 |
| 13.08.2026 | 51,66 | 51,66 | 49,21 | 49,46 | -1,63% | 1.546.632,00 |
| 12.08.2026 | 49,22 | 50,53 | 48,50 | 50,28 | 2,17% | 1.315.646,00 |
| 11.08.2026 | 49,92 | 50,14 | 48,97 | 49,21 | -0,44% | 1.373.601,00 |
| 10.08.2026 | 48,39 | 49,81 | 48,39 | 49,43 | 0,52% | 1.511.275,00 |
| 07.08.2026 | 49,05 | 49,90 | 48,67 | 49,17 | 1,65% | 1.110.968,00 |
| 06.08.2026 | 49,61 | 50,40 | 48,21 | 48,37 | -2,50% | 1.569.088,00 |
| 05.08.2026 | 50,20 | 50,85 | 49,23 | 49,61 | -0,12% | 1.706.769,00 |
| 04.08.2026 | 49,73 | 50,36 | 49,00 | 49,67 | 0,24% | 1.430.842,00 |
| 03.08.2026 | 48,58 | 50,71 | 48,19 | 49,55 | 1,14% | 1.835.762,00 |
| 31.07.2026 | 49,63 | 49,83 | 48,52 | 48,99 | -2,04% | 1.624.487,00 |
| 30.07.2026 | 47,72 | 50,34 | 47,71 | 50,01 | 3,48% | 2.303.338,00 |
| 29.07.2026 | 50,50 | 50,72 | 47,66 | 48,33 | -4,24% | 4.149.635,00 |
| 28.07.2026 | 50,43 | 52,51 | 49,33 | 50,47 | -4,27% | 2.875.996,00 |
| 27.07.2026 | 52,87 | 53,85 | 52,48 | 52,72 | -0,32% | 1.402.922,00 |
| 24.07.2026 | 53,38 | 53,88 | 52,48 | 52,89 | -0,21% | 1.288.506,00 |
| 23.07.2026 | 52,13 | 53,54 | 51,69 | 53,00 | 0,88% | 1.488.265,00 |
| 22.07.2026 | 52,55 | 53,27 | 52,35 | 52,54 | -0,61% | 1.837.063,00 |
| 21.07.2026 | 51,58 | 53,04 | 51,25 | 52,86 | 2,20% | 1.179.221,00 |
| 20.07.2026 | 52,96 | 53,24 | 51,71 | 51,72 | -1,90% | 941.838,00 |
| 17.07.2026 | 51,40 | 52,79 | 50,94 | 52,72 | 1,42% | 1.713.653,00 |
| 16.07.2026 | 51,78 | 53,52 | 51,55 | 51,98 | 0,00% | 1.843.684,00 |
| 15.07.2026 | 51,64 | 52,20 | 50,49 | 51,98 | 0,70% | 1.556.270,00 |
| 14.07.2026 | 51,98 | 52,17 | 50,66 | 51,62 | -0,44% | 1.776.619,00 |
| 13.07.2026 | 51,07 | 52,00 | 50,54 | 51,85 | -0,17% | 1.583.838,00 |
| 10.07.2026 | 53,36 | 53,38 | 51,86 | 51,94 | -3,39% | 1.691.454,00 |
| 09.07.2026 | 54,46 | 54,90 | 53,36 | 53,76 | -0,98% | 1.630.543,00 |
| 08.07.2026 | 54,37 | 54,69 | 53,68 | 54,29 | -1,70% | 1.706.011,00 |
| 07.07.2026 | 55,37 | 55,67 | 53,63 | 55,23 | 0,18% | 1.719.310,00 |
| 06.07.2026 | 54,03 | 55,37 | 53,41 | 55,13 | 1,01% | 1.747.218,00 |
| 02.07.2026 | 52,50 | 54,69 | 51,72 | 54,58 | 5,49% | 1.653.919,00 |
| 01.07.2026 | 52,33 | 52,70 | 50,96 | 51,74 | -1,25% | 1.638.365,00 |
| 30.06.2026 | 52,78 | 53,35 | 51,85 | 52,40 | -0,26% | 2.958.468,00 |
| 29.06.2026 | 53,94 | 54,45 | 52,23 | 52,53 | -4,63% | 2.940.864,00 |
| 26.06.2026 | 52,87 | 55,28 | 52,39 | 55,08 | 4,26% | 7.563.601,00 |
| 25.06.2026 | 50,35 | 53,69 | 50,01 | 52,83 | 4,72% | 3.249.672,00 |
| 24.06.2026 | 48,94 | 51,73 | 48,88 | 50,45 | 4,97% | 3.726.629,00 |
| 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 |