447,000$
-1,18%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 452,22 | 453,96 | 444,79 | 446,51 | -1,29% | 827.614,00 |
| 28.08.2025 | 452,01 | 457,29 | 451,12 | 452,33 | -0,41% | 640.443,00 |
| 27.08.2025 | 449,05 | 455,45 | 447,63 | 454,18 | 0,66% | 879.805,00 |
| 26.08.2025 | 451,50 | 451,50 | 444,25 | 451,20 | 1,70% | 1.154.199,00 |
| 25.08.2025 | 453,37 | 458,75 | 442,38 | 443,64 | -2,36% | 1.184.730,00 |
| 22.08.2025 | 469,17 | 469,81 | 454,20 | 454,38 | -2,82% | 1.075.672,00 |
| 21.08.2025 | 459,62 | 467,71 | 454,68 | 467,55 | 2,02% | 714.887,00 |
| 20.08.2025 | 459,34 | 466,31 | 456,05 | 458,31 | 0,01% | 1.197.901,00 |
| 19.08.2025 | 457,00 | 462,88 | 450,88 | 458,28 | 0,31% | 1.131.102,00 |
| 18.08.2025 | 450,00 | 457,92 | 447,10 | 456,87 | 1,77% | 1.398.887,00 |
| 15.08.2025 | 440,66 | 449,52 | 438,22 | 448,91 | 1,40% | 713.356,00 |
| 14.08.2025 | 433,59 | 443,98 | 428,99 | 442,73 | 2,36% | 1.260.088,00 |
| 13.08.2025 | 428,43 | 438,23 | 421,81 | 432,52 | 0,60% | 2.025.823,00 |
| 12.08.2025 | 434,58 | 437,00 | 428,30 | 429,93 | -1,17% | 1.505.886,00 |
| 11.08.2025 | 433,65 | 445,20 | 426,19 | 435,00 | -0,90% | 978.105,00 |
| 08.08.2025 | 435,10 | 439,36 | 427,66 | 438,93 | 0,88% | 901.275,00 |
| 07.08.2025 | 429,33 | 436,77 | 425,80 | 435,10 | 1,63% | 1.152.568,00 |
| 06.08.2025 | 418,76 | 428,69 | 415,00 | 428,14 | 2,20% | 1.180.546,00 |
| 05.08.2025 | 416,64 | 426,76 | 410,49 | 418,91 | -0,15% | 1.806.811,00 |
| 04.08.2025 | 406,65 | 422,64 | 398,91 | 419,55 | 4,42% | 1.450.119,00 |
| 01.08.2025 | 388,68 | 401,80 | 382,19 | 401,80 | 2,50% | 1.781.357,00 |
| 31.07.2025 | 350,00 | 402,43 | 350,00 | 391,99 | 15,36% | 3.353.395,00 |
| 30.07.2025 | 335,00 | 345,98 | 333,03 | 339,80 | 2,80% | 2.049.920,00 |
| 29.07.2025 | 328,92 | 331,06 | 323,74 | 330,55 | 1,77% | 856.147,00 |
| 28.07.2025 | 329,00 | 331,43 | 324,78 | 324,79 | -1,22% | 1.024.281,00 |
| 25.07.2025 | 331,50 | 331,50 | 324,55 | 328,81 | 0,25% | 666.676,00 |
| 24.07.2025 | 326,35 | 332,19 | 324,30 | 328,00 | 0,72% | 665.819,00 |
| 23.07.2025 | 325,28 | 329,33 | 322,30 | 325,64 | 0,11% | 912.183,00 |
| 22.07.2025 | 321,57 | 326,30 | 320,18 | 325,28 | 1,49% | 1.262.399,00 |
| 21.07.2025 | 324,98 | 328,70 | 320,26 | 320,52 | 0,00% | 744.520,00 |
| 18.07.2025 | 325,62 | 325,62 | 317,88 | 320,53 | -1,28% | 581.322,00 |
| 17.07.2025 | 321,20 | 329,87 | 321,06 | 324,69 | 0,58% | 744.566,00 |
| 16.07.2025 | 314,52 | 323,41 | 311,26 | 322,81 | 3,76% | 1.234.144,00 |
| 15.07.2025 | 316,90 | 316,90 | 309,57 | 311,12 | -1,47% | 927.089,00 |
| 14.07.2025 | 314,94 | 319,18 | 313,76 | 315,75 | 0,26% | 629.448,00 |
| 11.07.2025 | 321,12 | 321,12 | 312,96 | 314,94 | -2,39% | 1.081.910,00 |
| 10.07.2025 | 322,47 | 324,82 | 319,15 | 322,64 | 0,55% | 489.398,00 |
| 09.07.2025 | 316,87 | 322,68 | 313,74 | 320,87 | 1,06% | 1.032.905,00 |
| 08.07.2025 | 324,13 | 328,99 | 315,81 | 317,50 | -2,05% | 968.556,00 |
| 07.07.2025 | 328,24 | 328,24 | 314,10 | 324,13 | -2,34% | 1.287.552,00 |
| 03.07.2025 | 330,00 | 333,70 | 327,88 | 331,91 | 0,65% | 431.157,00 |
| 02.07.2025 | 319,62 | 330,00 | 319,40 | 329,77 | 2,39% | 963.341,00 |
| 01.07.2025 | 324,77 | 326,64 | 315,03 | 322,06 | -1,24% | 1.239.007,00 |
| 30.06.2025 | 324,77 | 327,21 | 320,57 | 326,09 | 1,01% | 939.254,00 |
| 27.06.2025 | 317,33 | 323,20 | 315,14 | 322,83 | 1,44% | 2.052.212,00 |
| 26.06.2025 | 324,93 | 325,00 | 315,00 | 318,25 | -1,15% | 663.904,00 |
| 25.06.2025 | 323,51 | 324,32 | 320,71 | 321,94 | -0,94% | 631.940,00 |
| 24.06.2025 | 316,51 | 326,03 | 309,96 | 325,00 | 3,79% | 988.563,00 |
| 23.06.2025 | 310,60 | 314,78 | 308,46 | 313,13 | 1,11% | 500.306,00 |
| 20.06.2025 | 313,00 | 314,50 | 308,78 | 309,70 | -0,84% | 1.336.971,00 |
| 18.06.2025 | 309,17 | 317,54 | 306,70 | 312,32 | 1,17% | 981.185,00 |
| 17.06.2025 | 305,12 | 309,06 | 303,31 | 308,71 | -0,02% | 563.893,00 |
| 16.06.2025 | 306,45 | 309,63 | 302,32 | 308,78 | 0,26% | 532.189,00 |
| 13.06.2025 | 300,97 | 308,02 | 300,97 | 307,99 | 1,09% | 571.872,00 |
| 12.06.2025 | 300,48 | 307,48 | 295,82 | 304,67 | 2,04% | 870.342,00 |
| 11.06.2025 | 303,18 | 303,85 | 298,25 | 298,58 | -1,28% | 456.351,00 |
| 10.06.2025 | 303,81 | 308,89 | 301,34 | 302,46 | -0,51% | 514.146,00 |
| 09.06.2025 | 303,80 | 306,17 | 297,67 | 304,00 | 1,05% | 597.141,00 |
| 06.06.2025 | 309,00 | 310,22 | 300,27 | 300,83 | -2,29% | 954.848,00 |
| 05.06.2025 | 304,55 | 308,53 | 300,75 | 307,89 | 0,85% | 760.838,00 |
| 04.06.2025 | 303,22 | 308,93 | 302,33 | 305,31 | 0,51% | 562.765,00 |
| 03.06.2025 | 306,00 | 307,85 | 301,52 | 303,77 | -0,76% | 965.260,00 |
| 02.06.2025 | 303,10 | 307,19 | 299,52 | 306,09 | 0,50% | 1.123.981,00 |
| 30.05.2025 | 292,45 | 306,00 | 287,20 | 304,56 | 3,98% | 3.116.163,00 |
| 29.05.2025 | 287,65 | 293,22 | 284,73 | 292,90 | 2,57% | 962.108,00 |
| 28.05.2025 | 291,07 | 291,54 | 285,55 | 285,56 | -1,56% | 901.401,00 |
| 27.05.2025 | 295,44 | 295,44 | 289,23 | 290,10 | 0,05% | 735.251,00 |
| 23.05.2025 | 286,39 | 291,22 | 284,19 | 289,96 | 0,33% | 757.018,00 |
| 22.05.2025 | 290,73 | 291,54 | 284,42 | 289,00 | -1,22% | 614.991,00 |
| 21.05.2025 | 291,50 | 298,23 | 288,74 | 292,58 | 0,31% | 930.232,00 |
| 20.05.2025 | 292,28 | 292,99 | 288,25 | 291,68 | -0,06% | 627.186,00 |
| 19.05.2025 | 287,44 | 296,80 | 285,41 | 291,86 | 2,30% | 924.357,00 |
| 16.05.2025 | 281,02 | 289,75 | 280,60 | 285,31 | 0,56% | 1.193.506,00 |
| 15.05.2025 | 269,53 | 285,00 | 266,18 | 283,72 | 6,04% | 1.259.762,00 |
| 14.05.2025 | 267,27 | 270,00 | 261,85 | 267,55 | 0,26% | 650.692,00 |
| 13.05.2025 | 267,40 | 268,07 | 261,45 | 266,86 | -1,23% | 715.155,00 |
| 12.05.2025 | 255,48 | 270,20 | 252,79 | 270,19 | 7,58% | 1.241.277,00 |
| 09.05.2025 | 259,92 | 260,00 | 250,35 | 251,15 | -2,79% | 656.363,00 |
| 08.05.2025 | 267,63 | 270,00 | 245,96 | 258,35 | -6,58% | 1.704.382,00 |
| 07.05.2025 | 270,00 | 277,85 | 269,72 | 276,55 | 2,50% | 763.224,00 |
| 06.05.2025 | 269,89 | 276,47 | 267,62 | 269,81 | -1,37% | 1.519.277,00 |
| 05.05.2025 | 259,09 | 273,97 | 257,23 | 273,55 | 5,46% | 1.233.317,00 |
| 02.05.2025 | 259,50 | 265,00 | 257,12 | 259,39 | 1,67% | 729.712,00 |
| 01.05.2025 | 257,14 | 265,91 | 247,71 | 255,13 | -3,08% | 1.519.044,00 |
| 30.04.2025 | 256,99 | 263,68 | 253,90 | 263,24 | 2,35% | 949.165,00 |
| 29.04.2025 | 256,14 | 260,54 | 253,83 | 257,19 | 0,92% | 932.457,00 |
| 28.04.2025 | 252,83 | 256,57 | 252,26 | 254,85 | 1,31% | 508.696,00 |
| 25.04.2025 | 241,90 | 253,25 | 240,00 | 251,56 | 3,69% | 836.371,00 |
| 24.04.2025 | 241,74 | 243,69 | 238,62 | 242,61 | 0,26% | 614.028,00 |
| 23.04.2025 | 243,92 | 248,59 | 240,01 | 241,97 | 2,20% | 752.459,00 |
| 22.04.2025 | 234,32 | 238,63 | 231,76 | 236,75 | 1,72% | 830.966,00 |
| 21.04.2025 | 230,36 | 237,77 | 228,28 | 232,75 | -0,77% | 796.121,00 |
| 17.04.2025 | 230,48 | 235,12 | 228,96 | 234,56 | 1,76% | 601.350,00 |
| 16.04.2025 | 230,98 | 234,50 | 225,84 | 230,50 | -0,19% | 948.201,00 |
| 15.04.2025 | 241,37 | 242,15 | 228,05 | 230,93 | -3,78% | 1.025.842,00 |
| 14.04.2025 | 241,83 | 241,83 | 234,18 | 240,01 | 0,94% | 910.713,00 |
| 11.04.2025 | 223,31 | 240,00 | 220,54 | 237,77 | 5,27% | 1.577.348,00 |
| 10.04.2025 | 235,22 | 235,22 | 214,76 | 225,86 | -7,16% | 1.654.901,00 |
| 09.04.2025 | 220,33 | 245,56 | 205,87 | 243,27 | 8,31% | 2.079.422,00 |
| 08.04.2025 | 246,15 | 246,15 | 220,42 | 224,60 | -3,55% | 1.026.107,00 |