48,330$
0,65%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.564.056,00 |
| 19.08.2026 | 51,26 | 51,29 | 50,08 | 50,21 | 1,47% | 1.544.168,00 |
| 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% | 763.839,00 |
| 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% | 1.546.623,00 |
| 12.08.2026 | 49,22 | 50,53 | 48,50 | 50,28 | 2,17% | 1.315.426,00 |
| 11.08.2026 | 49,92 | 50,14 | 48,97 | 49,21 | -0,44% | 1.373.578,00 |
| 10.08.2026 | 48,39 | 49,81 | 48,39 | 49,43 | 0,52% | 1.511.208,00 |
| 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% | 1.569.083,00 |
| 05.08.2026 | 50,20 | 50,85 | 49,23 | 49,61 | -0,12% | 1.706.764,00 |
| 04.08.2026 | 49,73 | 50,36 | 49,00 | 49,67 | 0,24% | 1.341.985,00 |
| 03.08.2026 | 48,58 | 50,71 | 48,19 | 49,55 | 1,14% | 1.835.485,00 |
| 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% | 2.269.364,00 |
| 29.07.2026 | 50,50 | 50,72 | 47,66 | 48,33 | -4,24% | 4.149.634,00 |
| 28.07.2026 | 50,43 | 52,51 | 49,33 | 50,47 | -4,27% | 2.843.604,00 |
| 27.07.2026 | 52,87 | 53,85 | 52,48 | 52,72 | -0,32% | 1.402.569,00 |
| 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% | 1.488.155,00 |
| 22.07.2026 | 52,55 | 53,27 | 52,35 | 52,54 | -0,61% | 1.835.441,00 |
| 21.07.2026 | 51,58 | 53,04 | 51,25 | 52,86 | 2,20% | 1.179.210,00 |
| 20.07.2026 | 52,96 | 53,24 | 51,71 | 51,72 | -1,90% | 940.260,00 |
| 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% | 1.843.682,00 |
| 15.07.2026 | 51,64 | 52,20 | 50,49 | 51,98 | 0,70% | 1.556.151,00 |
| 14.07.2026 | 51,98 | 52,17 | 50,66 | 51,62 | -0,44% | 1.776.604,00 |
| 13.07.2026 | 51,07 | 52,00 | 50,54 | 51,85 | -0,17% | 1.581.150,00 |
| 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% | 1.630.432,00 |
| 08.07.2026 | 54,37 | 54,69 | 53,68 | 54,29 | -1,70% | 1.705.989,00 |
| 07.07.2026 | 55,37 | 55,67 | 53,63 | 55,23 | 0,18% | 1.719.249,00 |
| 06.07.2026 | 54,03 | 55,37 | 53,41 | 55,13 | 1,01% | 1.743.614,00 |
| 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% | 1.628.694,00 |
| 30.06.2026 | 52,78 | 53,35 | 51,85 | 52,40 | -0,26% | 2.935.378,00 |
| 29.06.2026 | 53,94 | 54,45 | 52,23 | 52,53 | -4,63% | 2.938.438,00 |
| 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% | 3.248.834,00 |
| 24.06.2026 | 48,94 | 51,73 | 48,88 | 50,45 | 4,97% | 3.725.827,00 |
| 23.06.2026 | 46,00 | 48,32 | 45,47 | 48,06 | 4,32% | 2.451.718,00 |
| 22.06.2026 | 45,40 | 46,63 | 45,01 | 46,07 | 2,40% | 3.225.863,00 |
| 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% | 1.416.758,00 |
| 16.06.2026 | 44,58 | 44,75 | 43,43 | 44,09 | -0,61% | 1.420.519,00 |
| 15.06.2026 | 43,87 | 44,41 | 43,34 | 44,36 | 0,18% | 1.804.127,00 |
| 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% | 2.249.512,00 |
| 10.06.2026 | 44,02 | 45,38 | 43,79 | 43,85 | -0,97% | 1.648.102,00 |
| 09.06.2026 | 43,35 | 44,93 | 43,03 | 44,28 | 4,38% | 2.519.515,00 |
| 08.06.2026 | 42,77 | 43,78 | 42,19 | 42,42 | -0,89% | 1.277.803,00 |
| 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% | 2.306.985,00 |
| 03.06.2026 | 41,32 | 42,87 | 41,32 | 42,76 | 3,46% | 1.978.146,00 |
| 02.06.2026 | 41,61 | 41,94 | 40,83 | 41,33 | -2,15% | 2.140.054,00 |
| 01.06.2026 | 42,19 | 42,81 | 41,37 | 42,24 | 0,12% | 2.310.618,00 |
| 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% | 2.903.614,00 |
| 27.05.2026 | 37,77 | 38,12 | 37,28 | 38,12 | 2,06% | 2.245.954,00 |
| 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% | 1.660.789,00 |
| 20.05.2026 | 37,21 | 37,94 | 36,88 | 36,98 | -0,05% | 1.817.666,00 |
| 19.05.2026 | 37,06 | 37,35 | 36,31 | 37,00 | -0,51% | 2.153.448,00 |
| 18.05.2026 | 38,02 | 38,02 | 36,98 | 37,19 | -0,77% | 1.571.895,00 |
| 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% | 1.739.951,00 |
| 13.05.2026 | 38,50 | 39,56 | 38,01 | 38,91 | 1,63% | 3.228.624,00 |
| 12.05.2026 | 36,00 | 38,46 | 35,51 | 38,29 | 7,85% | 3.965.283,00 |
| 11.05.2026 | 35,22 | 35,90 | 35,21 | 35,50 | 1,46% | 2.254.088,00 |
| 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% | 2.089.262,00 |
| 06.05.2026 | 36,31 | 36,59 | 34,93 | 35,32 | -2,54% | 2.960.536,00 |
| 05.05.2026 | 35,25 | 36,56 | 34,07 | 36,24 | 6,06% | 2.563.903,00 |
| 04.05.2026 | 33,20 | 34,49 | 33,20 | 34,17 | 2,37% | 2.838.248,00 |
| 01.05.2026 | 33,42 | 33,90 | 33,12 | 33,38 | -0,96% | 1.193.224,00 |
| 30.04.2026 | 33,89 | 34,40 | 33,58 | 33,71 | -0,03% | 1.652.336,00 |
| 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% | 1.701.405,00 |
| 27.04.2026 | 33,31 | 34,29 | 33,31 | 33,73 | 1,26% | 1.718.341,00 |
| 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% | 1.109.408,00 |
| 22.04.2026 | 33,52 | 33,80 | 33,22 | 33,74 | 0,66% | 1.349.985,00 |
| 21.04.2026 | 34,43 | 34,43 | 33,46 | 33,52 | -2,07% | 1.251.902,00 |
| 20.04.2026 | 34,49 | 34,87 | 34,12 | 34,23 | -0,87% | 1.124.372,00 |
| 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% | 1.586.614,00 |
| 15.04.2026 | 33,92 | 34,26 | 32,96 | 33,22 | -1,92% | 1.627.694,00 |
| 14.04.2026 | 33,73 | 34,23 | 33,72 | 33,87 | 0,36% | 1.835.976,00 |
| 13.04.2026 | 32,78 | 33,80 | 32,76 | 33,75 | 1,17% | 2.182.808,00 |
| 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% | 2.047.438,00 |
| 08.04.2026 | 33,74 | 34,79 | 33,68 | 34,77 | 5,30% | 3.221.271,00 |
| 07.04.2026 | 33,86 | 33,96 | 32,47 | 33,02 | -3,11% | 2.037.086,00 |
| 06.04.2026 | 34,57 | 34,99 | 33,93 | 34,08 | -2,18% | 2.021.967,00 |
| 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% | 4.766.335,00 |
| 31.03.2026 | 32,96 | 36,22 | 32,54 | 35,36 | 17,33% | 12.030.949,00 |