34,780$
2,63%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 33,88 | 35,27 | 33,43 | 34,97 | 3,19% | 140.242,00 |
| 30.01.2026 | 34,58 | 34,96 | 33,75 | 33,89 | -2,84% | 2.388.385,00 |
| 29.01.2026 | 34,12 | 35,29 | 34,00 | 34,88 | 2,89% | 2.817.273,00 |
| 28.01.2026 | 33,92 | 34,40 | 33,55 | 33,90 | 1,13% | 1.727.891,00 |
| 27.01.2026 | 33,11 | 33,58 | 32,49 | 33,52 | 1,24% | 1.557.284,00 |
| 26.01.2026 | 33,38 | 33,99 | 32,78 | 33,11 | -1,49% | 2.462.337,00 |
| 23.01.2026 | 33,95 | 34,27 | 33,17 | 33,61 | -1,09% | 3.010.172,00 |
| 22.01.2026 | 33,85 | 34,67 | 33,71 | 33,98 | 0,37% | 2.752.686,00 |
| 21.01.2026 | 31,79 | 33,96 | 31,78 | 33,86 | 6,60% | 3.269.228,00 |
| 20.01.2026 | 31,42 | 32,09 | 31,09 | 31,76 | 0,41% | 2.165.249,00 |
| 16.01.2026 | 31,38 | 31,87 | 31,15 | 31,63 | 1,31% | 2.418.663,00 |
| 15.01.2026 | 30,51 | 31,96 | 30,46 | 31,22 | 1,86% | 2.893.714,00 |
| 14.01.2026 | 29,26 | 30,77 | 29,16 | 30,65 | 5,15% | 1.860.181,00 |
| 13.01.2026 | 29,53 | 29,75 | 28,93 | 29,15 | -1,59% | 2.080.952,00 |
| 12.01.2026 | 29,58 | 29,92 | 29,00 | 29,62 | -0,13% | 1.675.282,00 |
| 09.01.2026 | 29,73 | 30,47 | 29,58 | 29,66 | 0,20% | 2.820.810,00 |
| 08.01.2026 | 29,06 | 30,08 | 29,06 | 29,60 | 0,82% | 2.311.247,00 |
| 07.01.2026 | 29,00 | 29,78 | 28,95 | 29,36 | 2,02% | 2.299.332,00 |
| 06.01.2026 | 28,01 | 28,92 | 27,50 | 28,78 | 2,79% | 2.030.937,00 |
| 05.01.2026 | 28,09 | 28,32 | 27,70 | 28,00 | -0,92% | 1.626.979,00 |
| 02.01.2026 | 28,01 | 28,63 | 27,56 | 28,26 | 1,00% | 1.323.286,00 |
| 31.12.2025 | 27,95 | 28,17 | 27,68 | 27,98 | 0,61% | 1.206.634,00 |
| 30.12.2025 | 27,86 | 28,15 | 27,66 | 27,81 | -0,71% | 1.198.577,00 |
| 29.12.2025 | 28,61 | 28,61 | 27,85 | 28,01 | -1,68% | 923.183,00 |
| 26.12.2025 | 28,41 | 28,53 | 28,32 | 28,49 | -0,11% | 760.113,00 |
| 24.12.2025 | 28,46 | 28,75 | 28,39 | 28,52 | 0,11% | 962.363,00 |
| 23.12.2025 | 28,67 | 28,87 | 28,43 | 28,49 | -0,49% | 907.246,00 |
| 22.12.2025 | 28,38 | 28,98 | 28,02 | 28,63 | 0,63% | 1.366.008,00 |
| 19.12.2025 | 27,91 | 28,65 | 27,82 | 28,45 | 2,26% | 4.281.490,00 |
| 18.12.2025 | 28,23 | 28,50 | 27,69 | 27,82 | -0,75% | 1.393.795,00 |
| 17.12.2025 | 28,22 | 28,53 | 27,85 | 28,03 | -0,14% | 1.919.734,00 |
| 16.12.2025 | 28,10 | 28,27 | 27,53 | 28,07 | -0,50% | 1.528.874,00 |
| 15.12.2025 | 28,72 | 28,79 | 28,00 | 28,21 | -1,02% | 1.951.373,00 |
| 12.12.2025 | 29,26 | 29,35 | 28,42 | 28,50 | -2,30% | 1.620.234,00 |
| 11.12.2025 | 28,73 | 29,34 | 28,56 | 29,17 | 1,92% | 1.514.166,00 |
| 10.12.2025 | 28,52 | 28,77 | 27,81 | 28,62 | 0,63% | 2.209.134,00 |
| 09.12.2025 | 29,41 | 29,68 | 28,42 | 28,44 | -3,30% | 2.074.818,00 |
| 08.12.2025 | 29,55 | 29,80 | 29,12 | 29,41 | -0,37% | 1.708.910,00 |
| 05.12.2025 | 29,16 | 29,59 | 28,97 | 29,52 | 0,75% | 1.810.097,00 |
| 04.12.2025 | 29,53 | 29,66 | 28,96 | 29,30 | -0,80% | 1.355.658,00 |
| 03.12.2025 | 29,21 | 30,10 | 28,97 | 29,54 | 1,95% | 1.454.437,00 |
| 02.12.2025 | 29,27 | 29,49 | 28,52 | 28,97 | 0,24% | 1.837.765,00 |
| 01.12.2025 | 29,30 | 29,41 | 28,85 | 28,90 | -2,30% | 1.539.841,00 |
| 28.11.2025 | 29,85 | 30,23 | 29,24 | 29,58 | -0,47% | 1.120.425,00 |
| 26.11.2025 | 28,93 | 30,05 | 28,67 | 29,72 | 2,52% | 2.530.324,00 |
| 25.11.2025 | 28,38 | 29,06 | 28,19 | 28,99 | 2,80% | 1.601.940,00 |
| 24.11.2025 | 28,55 | 28,62 | 27,90 | 28,20 | -1,43% | 2.469.895,00 |
| 21.11.2025 | 28,10 | 28,87 | 28,06 | 28,61 | 1,44% | 2.039.006,00 |
| 20.11.2025 | 28,86 | 29,22 | 28,12 | 28,21 | -1,69% | 1.418.484,00 |
| 19.11.2025 | 29,02 | 29,28 | 28,50 | 28,69 | -1,85% | 1.725.566,00 |
| 18.11.2025 | 29,57 | 29,86 | 28,85 | 29,23 | -0,34% | 3.103.179,00 |
| 17.11.2025 | 29,36 | 30,27 | 29,12 | 29,33 | 1,00% | 2.787.962,00 |
| 14.11.2025 | 30,22 | 30,37 | 28,67 | 29,04 | -6,35% | 5.749.552,00 |
| 13.11.2025 | 30,60 | 31,74 | 30,60 | 31,01 | -1,26% | 3.353.161,00 |
| 12.11.2025 | 27,97 | 31,63 | 27,49 | 31,41 | -7,13% | 8.559.465,00 |
| 11.11.2025 | 33,08 | 34,46 | 32,51 | 33,82 | 3,60% | 1.887.341,00 |
| 10.11.2025 | 32,89 | 33,47 | 32,23 | 32,64 | -0,76% | 1.748.514,00 |
| 07.11.2025 | 31,89 | 32,95 | 31,41 | 32,89 | 3,82% | 1.990.394,00 |
| 06.11.2025 | 31,03 | 32,49 | 30,66 | 31,68 | 1,93% | 2.123.748,00 |
| 05.11.2025 | 32,01 | 36,32 | 31,00 | 31,08 | 2,27% | 6.985.090,00 |
| 04.11.2025 | 30,00 | 30,63 | 29,77 | 30,39 | 0,70% | 2.316.893,00 |
| 03.11.2025 | 30,34 | 30,69 | 29,70 | 30,18 | -1,69% | 2.449.310,00 |
| 31.10.2025 | 30,70 | 31,00 | 30,35 | 30,70 | -0,39% | 2.020.726,00 |
| 30.10.2025 | 31,29 | 32,13 | 30,73 | 30,82 | -2,00% | 2.264.833,00 |
| 29.10.2025 | 31,00 | 31,90 | 30,66 | 31,45 | 1,45% | 2.340.485,00 |
| 28.10.2025 | 30,25 | 31,48 | 28,41 | 31,00 | 4,31% | 4.955.994,00 |
| 27.10.2025 | 30,05 | 30,40 | 29,45 | 29,72 | -0,27% | 2.925.382,00 |
| 24.10.2025 | 30,30 | 30,51 | 29,53 | 29,80 | -0,80% | 2.079.672,00 |
| 23.10.2025 | 31,22 | 31,22 | 29,93 | 30,04 | -3,38% | 4.315.721,00 |
| 22.10.2025 | 30,00 | 32,02 | 29,93 | 31,09 | -1,14% | 4.286.584,00 |
| 21.10.2025 | 30,98 | 31,91 | 30,78 | 31,45 | 1,52% | 1.633.340,00 |
| 20.10.2025 | 30,52 | 31,27 | 30,07 | 30,98 | 2,38% | 1.649.025,00 |
| 17.10.2025 | 30,68 | 31,18 | 30,00 | 30,26 | -1,79% | 2.042.357,00 |
| 16.10.2025 | 32,11 | 32,29 | 30,40 | 30,81 | -4,41% | 2.284.347,00 |
| 15.10.2025 | 31,51 | 32,40 | 31,42 | 32,23 | 1,03% | 1.315.633,00 |
| 14.10.2025 | 32,00 | 32,21 | 31,59 | 31,90 | -0,84% | 2.977.360,00 |
| 13.10.2025 | 31,39 | 32,31 | 31,25 | 32,17 | 3,08% | 1.691.417,00 |
| 10.10.2025 | 31,38 | 31,52 | 30,77 | 31,21 | -0,54% | 2.759.247,00 |
| 09.10.2025 | 31,63 | 32,02 | 31,29 | 31,38 | -0,41% | 1.562.400,00 |
| 08.10.2025 | 31,15 | 31,82 | 30,81 | 31,51 | 1,81% | 1.084.247,00 |
| 07.10.2025 | 31,09 | 31,10 | 30,70 | 30,95 | -0,13% | 1.053.438,00 |
| 06.10.2025 | 30,87 | 31,30 | 30,74 | 30,99 | -0,26% | 1.593.865,00 |
| 03.10.2025 | 31,18 | 31,69 | 31,04 | 31,07 | -0,61% | 140.095,00 |
| 02.10.2025 | 30,53 | 31,32 | 30,50 | 31,26 | 1,99% | 1.592.937,00 |
| 01.10.2025 | 30,07 | 30,74 | 29,85 | 30,65 | 2,17% | 1.557.735,00 |
| 30.09.2025 | 28,95 | 30,17 | 28,95 | 30,00 | 3,31% | 2.298.820,00 |
| 29.09.2025 | 27,74 | 29,14 | 27,60 | 29,04 | 4,12% | 2.314.351,00 |
| 26.09.2025 | 28,20 | 28,55 | 27,57 | 27,89 | 2,80% | 2.340.103,00 |
| 25.09.2025 | 27,79 | 27,79 | 26,99 | 27,13 | -2,45% | 1.075.582,00 |
| 24.09.2025 | 27,74 | 28,25 | 27,56 | 27,81 | 0,22% | 1.119.726,00 |
| 23.09.2025 | 27,49 | 28,03 | 27,47 | 27,75 | 0,43% | 1.740.346,00 |
| 22.09.2025 | 27,87 | 28,16 | 27,52 | 27,63 | -0,58% | 1.999.550,00 |
| 19.09.2025 | 28,36 | 28,45 | 27,70 | 27,79 | -2,70% | 3.309.695,00 |
| 18.09.2025 | 28,18 | 28,64 | 28,00 | 28,56 | 2,48% | 1.368.705,00 |
| 17.09.2025 | 27,52 | 28,28 | 27,38 | 27,87 | 1,75% | 2.244.844,00 |
| 16.09.2025 | 26,50 | 27,45 | 26,50 | 27,39 | 3,28% | 2.140.648,00 |
| 15.09.2025 | 26,91 | 26,93 | 26,40 | 26,52 | -1,67% | 1.960.281,00 |
| 12.09.2025 | 27,44 | 27,68 | 26,93 | 26,97 | -2,67% | 2.480.907,00 |
| 11.09.2025 | 27,05 | 27,75 | 27,02 | 27,71 | 2,90% | 1.655.512,00 |
| 10.09.2025 | 27,91 | 28,00 | 26,70 | 26,93 | -3,30% | 2.651.044,00 |