249,000$
0,08%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 266,21 | 278,21 | 265,52 | 273,00 | 2,91% | 1.086.596,00 |
| 05.11.2024 | 268,47 | 268,89 | 264,23 | 265,29 | -1,72% | 940.295,00 |
| 04.11.2024 | 268,82 | 272,92 | 263,67 | 269,93 | -1,45% | 675.950,00 |
| 01.11.2024 | 267,05 | 274,03 | 264,00 | 273,91 | 2,70% | 866.294,00 |
| 31.10.2024 | 275,41 | 276,00 | 263,65 | 266,72 | -5,25% | 1.377.402,00 |
| 30.10.2024 | 284,10 | 287,87 | 281,39 | 281,49 | -1,12% | 969.002,00 |
| 29.10.2024 | 285,93 | 287,02 | 282,22 | 284,69 | -0,77% | 610.013,00 |
| 28.10.2024 | 288,35 | 290,94 | 285,85 | 286,91 | 0,72% | 517.036,00 |
| 25.10.2024 | 293,69 | 293,74 | 283,78 | 284,86 | -3,01% | 1.168.531,00 |
| 24.10.2024 | 293,92 | 301,05 | 293,45 | 293,69 | -0,40% | 626.708,00 |
| 23.10.2024 | 296,48 | 299,17 | 292,20 | 294,87 | -0,54% | 574.456,00 |
| 22.10.2024 | 292,10 | 297,51 | 291,90 | 296,48 | 1,53% | 442.166,00 |
| 21.10.2024 | 294,33 | 295,39 | 288,34 | 292,01 | -1,32% | 1.311.883,00 |
| 18.10.2024 | 296,01 | 298,94 | 295,51 | 295,93 | -0,28% | 968.699,00 |
| 17.10.2024 | 299,15 | 304,39 | 296,59 | 296,75 | -1,26% | 1.198.039,00 |
| 16.10.2024 | 286,39 | 301,87 | 286,39 | 300,55 | 4,59% | 1.257.812,00 |
| 15.10.2024 | 284,85 | 289,67 | 283,75 | 287,36 | 1,43% | 850.339,00 |
| 14.10.2024 | 284,09 | 285,72 | 280,82 | 283,32 | -0,35% | 854.912,00 |
| 11.10.2024 | 278,80 | 286,02 | 278,26 | 284,32 | 2,05% | 618.135,00 |
| 10.10.2024 | 270,50 | 282,45 | 269,00 | 278,62 | 2,85% | 779.772,00 |
| 09.10.2024 | 272,00 | 273,23 | 269,00 | 270,89 | -0,07% | 368.908,00 |
| 08.10.2024 | 266,00 | 274,60 | 264,72 | 271,07 | 1,67% | 551.084,00 |
| 07.10.2024 | 268,55 | 268,55 | 264,15 | 266,63 | -0,51% | 409.448,00 |
| 04.10.2024 | 269,01 | 270,94 | 264,56 | 267,99 | -0,58% | 409.945,00 |
| 03.10.2024 | 271,55 | 272,49 | 268,35 | 269,55 | -0,74% | 529.717,00 |
| 02.10.2024 | 275,62 | 276,50 | 264,84 | 271,55 | -1,63% | 552.817,00 |
| 01.10.2024 | 274,88 | 277,94 | 268,13 | 276,06 | 0,37% | 601.529,00 |
| 30.09.2024 | 275,50 | 277,84 | 272,55 | 275,03 | 0,04% | 833.788,00 |
| 27.09.2024 | 275,50 | 276,07 | 271,48 | 274,91 | 0,12% | 459.539,00 |
| 26.09.2024 | 271,84 | 278,24 | 270,83 | 274,57 | 0,67% | 547.909,00 |
| 25.09.2024 | 271,61 | 275,11 | 268,34 | 272,73 | 0,69% | 653.684,00 |
| 24.09.2024 | 271,56 | 271,66 | 267,13 | 270,87 | -0,35% | 386.085,00 |
| 23.09.2024 | 275,22 | 275,74 | 270,97 | 271,83 | -0,75% | 570.245,00 |
| 20.09.2024 | 275,39 | 275,39 | 270,17 | 273,88 | -0,89% | 907.221,00 |
| 19.09.2024 | 276,53 | 279,85 | 273,53 | 276,33 | 1,16% | 584.926,00 |
| 18.09.2024 | 275,55 | 277,58 | 271,38 | 273,15 | -0,48% | 655.321,00 |
| 17.09.2024 | 271,21 | 274,57 | 270,24 | 274,46 | 1,51% | 758.080,00 |
| 16.09.2024 | 266,66 | 271,16 | 264,37 | 270,37 | 1,92% | 485.699,00 |
| 13.09.2024 | 261,00 | 265,52 | 259,01 | 265,27 | 1,35% | 437.667,00 |
| 12.09.2024 | 260,42 | 266,80 | 259,99 | 261,73 | -0,05% | 529.864,00 |
| 11.09.2024 | 256,75 | 263,65 | 256,11 | 261,86 | 2,21% | 568.203,00 |
| 10.09.2024 | 251,13 | 257,00 | 249,89 | 256,21 | 1,28% | 597.864,00 |
| 09.09.2024 | 246,65 | 255,48 | 246,65 | 252,98 | 2,51% | 754.733,00 |
| 06.09.2024 | 252,35 | 253,44 | 244,88 | 246,78 | -1,82% | 682.407,00 |
| 05.09.2024 | 251,86 | 255,24 | 249,95 | 251,36 | -0,70% | 438.219,00 |
| 04.09.2024 | 253,51 | 255,16 | 248,18 | 253,14 | -0,23% | 1.008.275,00 |
| 03.09.2024 | 260,44 | 263,10 | 252,76 | 253,73 | -3,41% | 1.480.412,00 |
| 30.08.2024 | 266,00 | 273,24 | 256,91 | 262,69 | -8,47% | 3.762.558,00 |
| 29.08.2024 | 279,41 | 287,55 | 279,41 | 287,01 | 2,25% | 1.260.874,00 |
| 28.08.2024 | 280,00 | 286,00 | 274,00 | 280,70 | 0,16% | 993.820,00 |
| 27.08.2024 | 268,29 | 282,54 | 265,10 | 280,26 | 4,16% | 1.193.000,00 |
| 26.08.2024 | 274,71 | 275,00 | 268,42 | 269,07 | -1,31% | 562.484,00 |
| 23.08.2024 | 278,21 | 280,00 | 271,19 | 272,64 | -1,65% | 359.258,00 |
| 22.08.2024 | 279,17 | 280,17 | 272,00 | 277,22 | -0,70% | 459.081,00 |
| 21.08.2024 | 279,14 | 285,00 | 275,66 | 279,17 | -0,57% | 663.671,00 |
| 20.08.2024 | 274,92 | 282,68 | 274,60 | 280,76 | 2,29% | 1.052.333,00 |
| 19.08.2024 | 269,27 | 274,90 | 268,44 | 274,48 | 2,33% | 558.392,00 |
| 16.08.2024 | 266,33 | 272,70 | 261,92 | 268,24 | 2,25% | 846.013,00 |
| 15.08.2024 | 262,88 | 265,51 | 258,78 | 262,34 | -0,21% | 408.381,00 |
| 14.08.2024 | 267,48 | 267,55 | 262,69 | 262,89 | -1,77% | 618.120,00 |
| 13.08.2024 | 268,46 | 271,73 | 266,04 | 267,63 | -0,94% | 477.176,00 |
| 12.08.2024 | 269,52 | 274,88 | 267,62 | 270,18 | 0,24% | 504.551,00 |
| 09.08.2024 | 270,09 | 270,53 | 265,28 | 269,52 | -0,35% | 529.266,00 |
| 08.08.2024 | 262,86 | 271,82 | 261,80 | 270,46 | 3,96% | 774.181,00 |
| 07.08.2024 | 266,39 | 269,55 | 259,95 | 260,15 | -0,92% | 1.052.197,00 |
| 06.08.2024 | 266,66 | 266,66 | 258,56 | 262,56 | -0,92% | 1.215.453,00 |
| 05.08.2024 | 256,00 | 265,97 | 252,52 | 265,00 | -2,59% | 1.359.462,00 |
| 02.08.2024 | 260,18 | 274,93 | 258,09 | 272,05 | 1,31% | 1.714.383,00 |
| 01.08.2024 | 250,00 | 271,01 | 245,17 | 268,54 | 13,09% | 2.230.554,00 |
| 31.07.2024 | 236,29 | 239,75 | 234,08 | 237,45 | 1,65% | 687.265,00 |
| 30.07.2024 | 236,91 | 238,11 | 232,20 | 233,60 | -1,13% | 471.981,00 |
| 29.07.2024 | 235,33 | 237,02 | 233,72 | 236,28 | 0,61% | 455.953,00 |
| 26.07.2024 | 237,20 | 240,31 | 233,42 | 234,84 | -1,28% | 524.476,00 |
| 25.07.2024 | 235,99 | 242,98 | 235,48 | 237,88 | 0,60% | 615.247,00 |
| 24.07.2024 | 233,11 | 240,24 | 233,11 | 236,47 | 0,93% | 548.076,00 |
| 23.07.2024 | 236,12 | 238,53 | 231,01 | 234,29 | -0,55% | 737.101,00 |
| 22.07.2024 | 239,60 | 240,64 | 234,16 | 235,59 | -0,94% | 529.652,00 |
| 19.07.2024 | 238,16 | 240,91 | 235,30 | 237,83 | 0,48% | 878.604,00 |
| 18.07.2024 | 240,65 | 242,07 | 232,47 | 236,70 | -1,38% | 875.544,00 |
| 17.07.2024 | 245,17 | 246,97 | 239,14 | 240,02 | -3,93% | 1.145.250,00 |
| 16.07.2024 | 258,00 | 260,90 | 249,30 | 249,83 | -2,44% | 1.133.899,00 |
| 15.07.2024 | 259,74 | 260,62 | 255,39 | 256,07 | -1,70% | 710.969,00 |
| 12.07.2024 | 261,65 | 263,73 | 258,80 | 260,51 | -0,22% | 1.039.655,00 |
| 11.07.2024 | 258,12 | 262,82 | 257,03 | 261,09 | 1,29% | 792.736,00 |
| 10.07.2024 | 256,00 | 257,97 | 253,82 | 257,76 | 1,19% | 918.359,00 |
| 09.07.2024 | 254,60 | 256,24 | 253,00 | 254,74 | -0,15% | 875.855,00 |
| 08.07.2024 | 252,83 | 255,40 | 248,30 | 255,11 | 1,63% | 936.733,00 |
| 05.07.2024 | 246,95 | 252,48 | 246,95 | 251,03 | 0,94% | 685.719,00 |
| 03.07.2024 | 247,30 | 249,67 | 245,48 | 248,68 | 0,43% | 950.141,00 |