31,060$
5,36%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,45 | 31,23 | 29,45 | 31,07 | 5,39% | 100.877,00 |
| 03.12.2024 | 29,40 | 29,55 | 29,06 | 29,48 | 0,37% | 1.038.746,00 |
| 02.12.2024 | 29,00 | 29,43 | 28,76 | 29,37 | 1,21% | 1.059.049,00 |
| 29.11.2024 | 29,23 | 29,31 | 28,90 | 29,02 | -1,02% | 550.117,00 |
| 27.11.2024 | 29,15 | 29,50 | 28,63 | 29,32 | 0,24% | 943.199,00 |
| 26.11.2024 | 29,43 | 29,69 | 28,69 | 29,25 | -0,37% | 1.461.527,00 |
| 25.11.2024 | 28,94 | 29,75 | 28,51 | 29,36 | 2,02% | 2.027.454,00 |
| 22.11.2024 | 27,86 | 29,13 | 27,58 | 28,78 | 3,97% | 2.150.840,00 |
| 21.11.2024 | 27,93 | 28,14 | 27,48 | 27,68 | -0,82% | 221.159,00 |
| 20.11.2024 | 27,42 | 28,29 | 27,37 | 27,91 | 1,56% | 1.694.996,00 |
| 19.11.2024 | 27,20 | 27,74 | 27,11 | 27,48 | -0,25% | 1.369.876,00 |
| 18.11.2024 | 28,18 | 28,47 | 27,42 | 27,55 | -2,27% | 1.520.061,00 |
| 15.11.2024 | 28,41 | 28,41 | 27,63 | 28,19 | -0,56% | 2.053.819,00 |
| 14.11.2024 | 29,11 | 29,30 | 28,29 | 28,35 | -3,04% | 1.143.979,00 |
| 13.11.2024 | 29,23 | 29,50 | 28,93 | 29,24 | 0,03% | 1.522.802,00 |
| 12.11.2024 | 30,23 | 30,30 | 29,13 | 29,23 | -2,83% | 1.545.420,00 |
| 11.11.2024 | 29,12 | 30,29 | 28,89 | 30,08 | 4,23% | 1.875.235,00 |
| 08.11.2024 | 28,74 | 28,99 | 28,10 | 28,86 | -0,38% | 1.837.154,00 |
| 07.11.2024 | 29,10 | 29,29 | 28,60 | 28,97 | -1,09% | 1.727.082,00 |
| 06.11.2024 | 29,21 | 29,69 | 28,67 | 29,29 | 3,24% | 2.222.007,00 |
| 05.11.2024 | 27,87 | 28,46 | 27,29 | 28,37 | 6,69% | 2.469.973,00 |
| 04.11.2024 | 26,23 | 26,82 | 26,15 | 26,59 | 0,45% | 754.115,00 |
| 01.11.2024 | 25,86 | 26,51 | 25,80 | 26,47 | 3,00% | 1.057.146,00 |
| 31.10.2024 | 26,12 | 26,50 | 25,68 | 25,70 | -2,32% | 1.190.465,00 |
| 30.10.2024 | 26,19 | 26,75 | 26,19 | 26,31 | -0,49% | 1.126.594,00 |
| 29.10.2024 | 26,44 | 26,76 | 26,29 | 26,44 | -0,34% | 1.181.644,00 |
| 28.10.2024 | 26,09 | 26,83 | 25,90 | 26,53 | 1,69% | 1.955.913,00 |
| 25.10.2024 | 26,76 | 26,91 | 25,95 | 26,09 | -2,83% | 3.206.881,00 |
| 24.10.2024 | 27,01 | 28,37 | 26,01 | 26,85 | -3,59% | 7.003.081,00 |
| 23.10.2024 | 27,82 | 28,16 | 27,80 | 27,85 | -0,89% | 1.493.686,00 |
| 22.10.2024 | 27,52 | 28,42 | 27,30 | 28,10 | 1,41% | 1.202.444,00 |
| 21.10.2024 | 28,16 | 28,32 | 27,43 | 27,71 | -1,98% | 1.280.248,00 |
| 18.10.2024 | 28,49 | 28,61 | 28,11 | 28,27 | -0,21% | 1.262.697,00 |
| 17.10.2024 | 28,08 | 28,45 | 28,03 | 28,33 | 0,85% | 1.476.472,00 |
| 16.10.2024 | 28,09 | 28,26 | 27,99 | 28,09 | 0,32% | 818.272,00 |
| 15.10.2024 | 28,89 | 29,06 | 27,92 | 28,00 | -3,68% | 1.479.851,00 |
| 14.10.2024 | 28,63 | 29,46 | 28,61 | 29,07 | 0,55% | 1.305.333,00 |
| 11.10.2024 | 27,35 | 28,93 | 27,29 | 28,91 | 5,63% | 1.794.334,00 |
| 10.10.2024 | 26,42 | 27,39 | 26,03 | 27,37 | 2,93% | 1.974.369,00 |
| 09.10.2024 | 27,02 | 27,16 | 26,08 | 26,59 | -1,92% | 1.734.607,00 |
| 08.10.2024 | 27,71 | 27,92 | 27,11 | 27,11 | -2,45% | 1.456.712,00 |
| 07.10.2024 | 29,01 | 29,14 | 27,63 | 27,79 | -4,07% | 1.918.649,00 |
| 04.10.2024 | 28,67 | 29,06 | 28,49 | 28,97 | 2,15% | 1.124.266,00 |
| 03.10.2024 | 28,81 | 29,14 | 28,04 | 28,36 | -2,21% | 1.102.304,00 |
| 02.10.2024 | 28,55 | 29,04 | 28,36 | 29,00 | 0,62% | 1.496.359,00 |
| 01.10.2024 | 28,16 | 28,84 | 28,11 | 28,82 | 2,93% | 1.290.367,00 |
| 30.09.2024 | 27,43 | 28,07 | 27,33 | 28,00 | 1,71% | 1.103.051,00 |
| 27.09.2024 | 27,27 | 27,93 | 27,12 | 27,53 | 1,36% | 1.117.305,00 |
| 26.09.2024 | 26,62 | 27,19 | 25,94 | 27,16 | 2,76% | 1.893.864,00 |
| 25.09.2024 | 27,70 | 27,95 | 26,41 | 26,43 | -3,43% | 2.082.757,00 |
| 24.09.2024 | 28,24 | 28,27 | 27,35 | 27,37 | -2,60% | 1.281.691,00 |
| 23.09.2024 | 28,83 | 28,96 | 27,72 | 28,10 | -1,58% | 1.530.301,00 |
| 20.09.2024 | 28,42 | 29,02 | 28,29 | 28,55 | 0,67% | 6.613.572,00 |
| 19.09.2024 | 28,26 | 28,47 | 27,99 | 28,36 | 1,87% | 877.948,00 |
| 18.09.2024 | 27,76 | 28,41 | 27,59 | 27,84 | 0,36% | 1.097.077,00 |
| 17.09.2024 | 28,04 | 28,47 | 27,51 | 27,74 | -0,32% | 1.847.496,00 |
| 16.09.2024 | 27,78 | 27,88 | 27,40 | 27,83 | 0,61% | 1.087.045,00 |
| 13.09.2024 | 26,83 | 27,69 | 26,76 | 27,66 | 4,14% | 1.075.750,00 |
| 12.09.2024 | 26,60 | 26,81 | 26,01 | 26,56 | -0,04% | 1.335.816,00 |
| 11.09.2024 | 26,79 | 26,83 | 26,37 | 26,57 | -1,56% | 1.488.688,00 |
| 10.09.2024 | 26,82 | 27,03 | 25,65 | 26,99 | 0,71% | 1.966.592,00 |
| 09.09.2024 | 26,70 | 27,01 | 26,26 | 26,80 | -0,22% | 1.199.881,00 |
| 06.09.2024 | 26,87 | 27,36 | 26,73 | 26,86 | -0,07% | 2.140.971,00 |
| 05.09.2024 | 28,26 | 28,26 | 26,75 | 26,88 | -4,88% | 1.409.411,00 |
| 04.09.2024 | 28,15 | 28,45 | 28,03 | 28,26 | 0,46% | 941.232,00 |
| 03.09.2024 | 27,85 | 28,54 | 27,85 | 28,13 | -1,12% | 1.029.613,00 |
| 30.08.2024 | 28,53 | 28,66 | 28,32 | 28,45 | 0,35% | 1.069.429,00 |
| 29.08.2024 | 28,27 | 28,62 | 28,08 | 28,35 | 1,00% | 1.482.768,00 |
| 28.08.2024 | 28,05 | 28,37 | 28,04 | 28,07 | -0,43% | 949.714,00 |
| 27.08.2024 | 28,54 | 28,69 | 28,11 | 28,19 | -1,16% | 823.944,00 |
| 26.08.2024 | 28,12 | 28,67 | 27,79 | 28,52 | 2,04% | 688.704,00 |
| 23.08.2024 | 27,97 | 28,31 | 27,73 | 27,95 | -0,18% | 1.300.471,00 |
| 22.08.2024 | 28,27 | 28,27 | 27,94 | 28,00 | -0,92% | 880.399,00 |
| 21.08.2024 | 28,31 | 28,63 | 28,15 | 28,26 | 0,36% | 1.692.848,00 |
| 20.08.2024 | 28,15 | 28,28 | 27,97 | 28,16 | -0,25% | 855.829,00 |
| 19.08.2024 | 27,27 | 28,23 | 27,27 | 28,23 | 3,60% | 1.458.223,00 |
| 16.08.2024 | 26,95 | 27,43 | 26,85 | 27,25 | 1,04% | 1.508.691,00 |
| 15.08.2024 | 26,82 | 27,06 | 26,42 | 26,97 | 2,51% | 1.077.251,00 |
| 14.08.2024 | 26,40 | 26,62 | 26,13 | 26,31 | -0,45% | 1.042.443,00 |
| 13.08.2024 | 26,01 | 26,47 | 25,90 | 26,43 | 1,89% | 1.341.932,00 |
| 12.08.2024 | 26,17 | 26,31 | 25,78 | 25,94 | -0,50% | 1.293.966,00 |
| 09.08.2024 | 26,56 | 26,58 | 25,99 | 26,07 | -2,54% | 1.479.517,00 |
| 08.08.2024 | 26,60 | 27,07 | 26,45 | 26,75 | 1,13% | 1.694.993,00 |
| 07.08.2024 | 27,75 | 27,85 | 26,31 | 26,45 | -3,82% | 1.343.449,00 |
| 06.08.2024 | 27,88 | 28,04 | 27,48 | 27,50 | -1,26% | 1.023.635,00 |
| 05.08.2024 | 27,32 | 28,23 | 26,34 | 27,85 | 0,47% | 3.388.730,00 |
| 02.08.2024 | 26,36 | 27,75 | 26,20 | 27,72 | 3,20% | 2.292.272,00 |
| 01.08.2024 | 27,15 | 27,53 | 26,73 | 26,86 | -1,58% | 2.267.092,00 |
| 31.07.2024 | 27,60 | 27,94 | 27,19 | 27,29 | -1,23% | 1.589.965,00 |
| 30.07.2024 | 27,85 | 27,96 | 27,26 | 27,63 | -1,04% | 1.292.551,00 |
| 29.07.2024 | 27,63 | 28,24 | 27,63 | 27,92 | 0,14% | 1.474.861,00 |
| 26.07.2024 | 28,22 | 28,95 | 27,66 | 27,88 | -0,54% | 2.101.791,00 |
| 25.07.2024 | 26,68 | 28,18 | 26,68 | 28,03 | 5,85% | 2.545.083,00 |
| 24.07.2024 | 26,90 | 27,44 | 25,63 | 26,48 | 5,92% | 5.085.054,00 |
| 23.07.2024 | 24,71 | 25,41 | 24,62 | 25,00 | 0,81% | 2.581.651,00 |
| 22.07.2024 | 24,82 | 25,11 | 24,48 | 24,80 | -0,12% | 2.502.502,00 |
| 19.07.2024 | 24,66 | 24,97 | 24,62 | 24,83 | 0,73% | 1.552.184,00 |
| 18.07.2024 | 24,59 | 25,49 | 24,59 | 24,65 | 0,16% | 2.123.844,00 |
| 17.07.2024 | 24,42 | 24,93 | 24,40 | 24,61 | 0,04% | 1.142.244,00 |
| 16.07.2024 | 23,67 | 24,63 | 23,62 | 24,60 | 5,22% | 3.038.729,00 |