262,410$
-1,66%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 263,00 | 264,65 | 258,65 | 262,29 | -1,70% | 1.028.361,00 |
| 02.04.2025 | 252,90 | 267,29 | 252,07 | 266,83 | 4,33% | 886.476,00 |
| 01.04.2025 | 272,52 | 273,61 | 255,13 | 255,76 | -5,36% | 861.815,00 |
| 31.03.2025 | 263,37 | 271,85 | 258,00 | 270,25 | 0,67% | 1.068.101,00 |
| 28.03.2025 | 270,51 | 271,30 | 264,88 | 268,46 | -0,94% | 684.839,00 |
| 27.03.2025 | 270,00 | 276,57 | 264,13 | 271,02 | 0,67% | 939.350,00 |
| 26.03.2025 | 280,05 | 281,20 | 268,53 | 269,21 | -4,18% | 1.030.828,00 |
| 25.03.2025 | 290,05 | 292,62 | 280,33 | 280,96 | -3,35% | 1.056.736,00 |
| 24.03.2025 | 288,54 | 300,90 | 287,77 | 290,70 | 2,60% | 1.762.172,00 |
| 21.03.2025 | 261,82 | 289,44 | 261,00 | 283,34 | 11,75% | 3.150.362,00 |
| 20.03.2025 | 254,09 | 261,90 | 252,38 | 253,55 | 0,04% | 798.979,00 |
| 19.03.2025 | 243,44 | 255,35 | 243,44 | 253,44 | 3,74% | 982.160,00 |
| 18.03.2025 | 254,21 | 263,30 | 243,87 | 244,30 | -3,52% | 870.117,00 |
| 17.03.2025 | 242,69 | 253,30 | 240,94 | 253,20 | 4,73% | 597.368,00 |
| 14.03.2025 | 241,51 | 244,04 | 239,53 | 241,76 | 0,00% | 478.837,00 |
| 13.03.2025 | 240,96 | 245,13 | 239,02 | 241,75 | -0,28% | 452.232,00 |
| 12.03.2025 | 241,57 | 246,37 | 240,39 | 242,43 | 1,62% | 576.110,00 |
| 11.03.2025 | 230,85 | 243,45 | 230,85 | 238,57 | 2,31% | 603.049,00 |
| 10.03.2025 | 241,62 | 244,33 | 232,84 | 233,18 | -4,64% | 565.679,00 |
| 07.03.2025 | 247,14 | 251,12 | 240,98 | 244,52 | -1,45% | 476.138,00 |
| 06.03.2025 | 244,57 | 252,84 | 244,57 | 248,13 | -0,44% | 548.912,00 |
| 05.03.2025 | 243,02 | 249,82 | 241,55 | 249,23 | 2,59% | 625.205,00 |
| 04.03.2025 | 241,09 | 244,66 | 238,42 | 242,93 | -0,35% | 545.045,00 |
| 03.03.2025 | 246,18 | 250,00 | 241,91 | 243,78 | -1,20% | 833.402,00 |
| 28.02.2025 | 236,50 | 249,34 | 236,50 | 246,75 | 4,07% | 1.178.627,00 |
| 27.02.2025 | 244,73 | 246,38 | 236,55 | 237,10 | -2,77% | 1.157.402,00 |
| 26.02.2025 | 246,72 | 251,60 | 243,46 | 243,86 | -0,48% | 686.584,00 |
| 25.02.2025 | 251,50 | 251,56 | 238,46 | 245,04 | -1,57% | 1.239.019,00 |
| 24.02.2025 | 250,79 | 256,47 | 248,45 | 248,94 | -0,66% | 688.594,00 |
| 21.02.2025 | 253,70 | 253,70 | 246,85 | 250,59 | -0,16% | 653.600,00 |
| 20.02.2025 | 249,21 | 252,99 | 247,00 | 251,00 | 0,20% | 727.706,00 |
| 19.02.2025 | 250,19 | 254,01 | 246,61 | 250,51 | 0,20% | 740.941,00 |
| 18.02.2025 | 256,95 | 260,00 | 249,16 | 250,00 | -2,52% | 906.339,00 |
| 14.02.2025 | 264,02 | 264,87 | 251,87 | 256,45 | -3,19% | 805.993,00 |
| 13.02.2025 | 258,60 | 268,52 | 256,65 | 264,89 | -0,40% | 769.141,00 |
| 12.02.2025 | 265,93 | 268,20 | 261,69 | 265,96 | -1,13% | 819.892,00 |
| 11.02.2025 | 272,19 | 273,23 | 266,98 | 268,99 | -1,85% | 283.045,00 |
| 10.02.2025 | 275,41 | 276,23 | 267,92 | 274,06 | -0,77% | 781.930,00 |
| 07.02.2025 | 276,91 | 278,03 | 272,35 | 276,19 | -0,74% | 469.089,00 |
| 06.02.2025 | 276,09 | 279,24 | 274,05 | 278,25 | 0,70% | 524.121,00 |
| 05.02.2025 | 272,15 | 278,44 | 272,15 | 276,31 | 1,96% | 745.419,00 |
| 04.02.2025 | 273,15 | 277,98 | 269,05 | 271,00 | -1,29% | 742.941,00 |
| 03.02.2025 | 270,78 | 278,51 | 266,21 | 274,55 | 1,19% | 770.738,00 |
| 31.01.2025 | 276,86 | 279,34 | 270,26 | 271,31 | -2,11% | 648.115,00 |
| 30.01.2025 | 274,86 | 279,36 | 269,00 | 277,16 | 1,16% | 560.033,00 |
| 29.01.2025 | 279,38 | 279,70 | 273,45 | 273,99 | -1,86% | 377.809,00 |
| 28.01.2025 | 276,97 | 283,55 | 273,33 | 279,19 | 0,89% | 603.520,00 |
| 27.01.2025 | 277,01 | 287,22 | 274,24 | 276,73 | -0,73% | 777.242,00 |
| 24.01.2025 | 273,43 | 279,67 | 271,52 | 278,76 | 1,17% | 924.189,00 |
| 23.01.2025 | 266,85 | 277,22 | 263,01 | 275,54 | 3,38% | 677.996,00 |
| 22.01.2025 | 265,71 | 269,14 | 262,17 | 266,54 | 0,58% | 732.462,00 |
| 21.01.2025 | 251,37 | 265,02 | 251,23 | 264,99 | 7,60% | 928.326,00 |
| 17.01.2025 | 251,28 | 253,50 | 245,69 | 246,27 | -1,16% | 558.134,00 |
| 16.01.2025 | 252,54 | 256,93 | 247,90 | 249,16 | -0,74% | 637.736,00 |
| 15.01.2025 | 244,00 | 255,30 | 244,00 | 251,01 | 4,37% | 833.517,00 |
| 14.01.2025 | 258,74 | 259,60 | 240,02 | 240,51 | -6,88% | 782.478,00 |
| 13.01.2025 | 240,00 | 261,86 | 236,87 | 258,27 | 8,53% | 1.222.994,00 |
| 10.01.2025 | 237,17 | 240,16 | 232,82 | 237,98 | -1,07% | 706.146,00 |
| 08.01.2025 | 236,34 | 240,65 | 234,11 | 240,55 | 1,95% | 653.987,00 |
| 07.01.2025 | 234,00 | 239,23 | 232,98 | 235,95 | 1,20% | 626.355,00 |
| 06.01.2025 | 234,09 | 237,49 | 231,00 | 233,15 | -0,48% | 561.463,00 |
| 03.01.2025 | 232,59 | 235,52 | 232,35 | 234,28 | 0,28% | 411.197,00 |
| 02.01.2025 | 237,92 | 239,99 | 232,25 | 233,62 | -0,72% | 392.624,00 |
| 31.12.2024 | 237,26 | 238,44 | 235,16 | 235,31 | -0,30% | 370.137,00 |
| 30.12.2024 | 235,73 | 236,95 | 233,00 | 236,01 | -0,82% | 367.725,00 |
| 27.12.2024 | 241,81 | 243,61 | 237,15 | 237,97 | -1,87% | 342.916,00 |
| 26.12.2024 | 241,78 | 244,82 | 240,43 | 242,50 | -0,31% | 352.380,00 |
| 24.12.2024 | 241,70 | 243,90 | 236,70 | 243,25 | 0,41% | 253.070,00 |
| 23.12.2024 | 244,63 | 244,64 | 237,12 | 242,26 | -1,30% | 682.986,00 |
| 20.12.2024 | 239,45 | 247,21 | 235,93 | 245,44 | 2,75% | 1.663.571,00 |
| 19.12.2024 | 238,11 | 242,87 | 233,41 | 238,87 | 0,40% | 900.152,00 |
| 18.12.2024 | 245,67 | 247,05 | 237,25 | 237,92 | -3,51% | 537.568,00 |
| 17.12.2024 | 242,70 | 249,58 | 240,42 | 246,58 | 1,06% | 634.408,00 |
| 16.12.2024 | 246,44 | 247,93 | 242,13 | 243,99 | -0,59% | 569.005,00 |
| 13.12.2024 | 246,01 | 249,51 | 241,89 | 245,44 | 0,07% | 592.047,00 |
| 12.12.2024 | 255,02 | 255,47 | 244,84 | 245,26 | -3,50% | 751.061,00 |
| 11.12.2024 | 254,50 | 255,92 | 250,21 | 254,15 | 0,09% | 451.965,00 |
| 10.12.2024 | 257,72 | 257,99 | 250,33 | 253,91 | -0,77% | 463.274,00 |
| 09.12.2024 | 255,39 | 258,12 | 252,20 | 255,89 | -0,14% | 561.169,00 |
| 06.12.2024 | 251,60 | 257,81 | 250,65 | 256,26 | 1,77% | 575.533,00 |
| 05.12.2024 | 252,99 | 255,29 | 250,21 | 251,81 | -1,14% | 454.534,00 |
| 04.12.2024 | 250,39 | 256,68 | 250,35 | 254,72 | 1,14% | 422.002,00 |
| 03.12.2024 | 250,59 | 253,21 | 247,38 | 251,84 | -0,46% | 403.856,00 |
| 02.12.2024 | 252,37 | 255,29 | 252,00 | 253,01 | -0,02% | 510.475,00 |
| 29.11.2024 | 250,59 | 254,18 | 250,01 | 253,07 | -0,26% | 325.553,00 |
| 27.11.2024 | 253,98 | 256,02 | 250,27 | 253,74 | 0,15% | 718.104,00 |
| 26.11.2024 | 249,37 | 253,74 | 247,76 | 253,35 | 0,94% | 979.138,00 |
| 25.11.2024 | 247,36 | 255,46 | 247,36 | 250,98 | 2,49% | 1.205.716,00 |
| 22.11.2024 | 248,90 | 248,90 | 243,35 | 244,89 | -0,78% | 526.152,00 |
| 21.11.2024 | 247,72 | 250,69 | 245,43 | 246,80 | -0,80% | 95.109,00 |
| 20.11.2024 | 235,78 | 249,10 | 234,43 | 248,79 | 6,20% | 1.041.085,00 |
| 19.11.2024 | 232,19 | 235,94 | 231,23 | 234,27 | 0,86% | 798.718,00 |
| 18.11.2024 | 235,80 | 242,49 | 229,86 | 232,27 | -1,40% | 1.530.446,00 |
| 15.11.2024 | 253,11 | 254,17 | 234,88 | 235,56 | -8,67% | 1.761.297,00 |
| 14.11.2024 | 262,18 | 262,83 | 256,75 | 257,91 | -2,48% | 615.960,00 |
| 13.11.2024 | 269,20 | 271,08 | 264,31 | 264,47 | -1,67% | 634.291,00 |
| 12.11.2024 | 268,22 | 270,77 | 264,11 | 268,95 | -3,88% | 1.040.878,00 |
| 11.11.2024 | 276,10 | 286,58 | 276,10 | 279,82 | 0,86% | 907.136,00 |
| 08.11.2024 | 271,63 | 279,51 | 270,98 | 277,43 | 1,91% | 848.533,00 |
| 07.11.2024 | 273,01 | 275,07 | 270,04 | 272,22 | -0,29% | 589.873,00 |