296,060$
-4,34%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 308,76 | 311,88 | 295,79 | 296,11 | -4,32% | 1.132.872,00 |
| 30.04.2026 | 307,48 | 317,55 | 287,00 | 309,49 | 2,76% | 2.191.531,00 |
| 29.04.2026 | 300,48 | 304,22 | 294,06 | 301,19 | -0,30% | 1.569.230,00 |
| 28.04.2026 | 308,97 | 314,17 | 301,80 | 302,11 | -2,07% | 995.971,00 |
| 27.04.2026 | 303,87 | 314,74 | 303,70 | 308,51 | 0,97% | 1.093.355,00 |
| 24.04.2026 | 309,63 | 311,10 | 302,89 | 305,54 | -2,63% | 825.633,00 |
| 23.04.2026 | 313,59 | 315,83 | 310,79 | 313,79 | 1,03% | 585.386,00 |
| 22.04.2026 | 308,46 | 312,69 | 307,85 | 310,58 | 0,70% | 1.003.575,00 |
| 21.04.2026 | 307,32 | 310,50 | 301,63 | 308,43 | -0,81% | 1.453.787,00 |
| 20.04.2026 | 306,56 | 312,25 | 305,00 | 310,94 | 0,41% | 911.222,00 |
| 17.04.2026 | 326,09 | 326,53 | 306,00 | 309,66 | -3,27% | 1.495.469,00 |
| 16.04.2026 | 333,39 | 333,39 | 318,93 | 320,13 | -3,98% | 953.483,00 |
| 15.04.2026 | 341,63 | 342,23 | 331,02 | 333,39 | -1,77% | 755.492,00 |
| 14.04.2026 | 330,81 | 343,36 | 330,54 | 339,41 | 1,92% | 1.176.074,00 |
| 13.04.2026 | 320,66 | 333,56 | 319,00 | 333,00 | 3,38% | 967.588,00 |
| 10.04.2026 | 323,47 | 328,93 | 317,53 | 322,11 | 0,26% | 698.672,00 |
| 09.04.2026 | 325,67 | 326,90 | 318,77 | 321,28 | -1,82% | 1.072.113,00 |
| 08.04.2026 | 327,49 | 330,30 | 324,44 | 327,25 | 2,42% | 973.155,00 |
| 07.04.2026 | 319,48 | 322,35 | 313,54 | 319,52 | -3,28% | 1.305.087,00 |
| 06.04.2026 | 320,10 | 335,58 | 320,10 | 330,34 | 3,60% | 1.219.881,00 |
| 02.04.2026 | 323,03 | 325,48 | 315,89 | 318,85 | -3,01% | 872.487,00 |
| 01.04.2026 | 332,69 | 335,48 | 327,59 | 328,73 | -0,65% | 673.073,00 |
| 31.03.2026 | 319,06 | 332,48 | 318,37 | 330,87 | 4,68% | 1.343.183,00 |
| 30.03.2026 | 319,32 | 321,76 | 314,20 | 316,09 | -0,40% | 1.223.414,00 |
| 27.03.2026 | 327,10 | 329,69 | 316,85 | 317,36 | -3,29% | 815.901,00 |
| 26.03.2026 | 328,90 | 332,81 | 327,69 | 328,16 | -0,16% | 1.111.149,00 |
| 25.03.2026 | 313,34 | 329,48 | 311,71 | 328,70 | 6,70% | 1.121.552,00 |
| 24.03.2026 | 303,42 | 308,91 | 299,62 | 308,05 | 0,45% | 1.493.338,00 |
| 23.03.2026 | 320,77 | 323,23 | 304,38 | 306,66 | -1,77% | 1.322.592,00 |
| 20.03.2026 | 311,05 | 322,43 | 311,05 | 312,17 | 0,34% | 2.050.765,00 |
| 19.03.2026 | 316,42 | 317,61 | 309,73 | 311,10 | -1,18% | 635.226,00 |
| 18.03.2026 | 317,50 | 319,27 | 312,58 | 314,80 | -1,75% | 1.023.959,00 |
| 17.03.2026 | 319,63 | 326,96 | 317,53 | 320,42 | 0,47% | 1.796.719,00 |
| 16.03.2026 | 311,22 | 319,55 | 311,22 | 318,91 | 1,75% | 1.247.482,00 |
| 13.03.2026 | 319,00 | 319,50 | 309,92 | 313,41 | -1,20% | 829.276,00 |
| 12.03.2026 | 320,53 | 321,00 | 309,61 | 317,23 | -1,00% | 1.247.316,00 |
| 11.03.2026 | 322,00 | 323,71 | 317,75 | 320,43 | -0,60% | 906.627,00 |
| 10.03.2026 | 325,60 | 326,18 | 317,03 | 322,38 | -0,37% | 1.126.037,00 |
| 09.03.2026 | 317,25 | 323,68 | 313,12 | 323,59 | 0,91% | 1.081.052,00 |
| 06.03.2026 | 317,73 | 321,17 | 312,09 | 320,66 | 0,05% | 983.194,00 |
| 05.03.2026 | 323,69 | 328,28 | 319,51 | 320,51 | -2,07% | 1.159.603,00 |
| 04.03.2026 | 319,20 | 328,00 | 317,25 | 327,30 | 2,71% | 911.972,00 |
| 03.03.2026 | 321,37 | 324,05 | 315,20 | 318,65 | -1,97% | 947.615,00 |
| 02.03.2026 | 329,41 | 334,42 | 323,16 | 325,07 | -2,36% | 1.299.549,00 |
| 27.02.2026 | 331,24 | 334,80 | 328,39 | 332,92 | 0,51% | 1.522.185,00 |
| 26.02.2026 | 328,67 | 333,47 | 322,00 | 331,24 | 1,19% | 877.493,00 |
| 25.02.2026 | 332,76 | 334,42 | 325,24 | 327,36 | -1,65% | 747.307,00 |
| 24.02.2026 | 328,22 | 333,07 | 324,48 | 332,85 | 1,06% | 786.139,00 |
| 23.02.2026 | 335,73 | 341,39 | 326,76 | 329,35 | -2,03% | 784.365,00 |
| 20.02.2026 | 336,58 | 345,89 | 335,83 | 336,19 | -0,94% | 1.375.285,00 |
| 19.02.2026 | 332,24 | 339,61 | 326,33 | 339,37 | 2,01% | 1.152.962,00 |
| 18.02.2026 | 328,86 | 335,80 | 324,53 | 332,68 | 0,02% | 1.151.205,00 |
| 17.02.2026 | 316,80 | 336,21 | 315,63 | 332,61 | 5,79% | 1.516.389,00 |
| 13.02.2026 | 302,55 | 318,44 | 302,55 | 314,40 | 1,92% | 1.476.326,00 |
| 12.02.2026 | 314,42 | 315,51 | 298,00 | 308,48 | -4,28% | 2.897.726,00 |
| 11.02.2026 | 322,14 | 325,04 | 317,80 | 322,28 | -0,22% | 1.582.249,00 |
| 10.02.2026 | 322,68 | 325,98 | 317,89 | 322,98 | 0,93% | 1.865.664,00 |
| 09.02.2026 | 325,49 | 329,92 | 319,26 | 320,00 | -2,49% | 1.392.019,00 |
| 06.02.2026 | 331,61 | 340,07 | 326,51 | 328,16 | -0,93% | 1.476.914,00 |
| 05.02.2026 | 350,50 | 350,50 | 327,27 | 331,24 | -5,89% | 2.620.979,00 |
| 04.02.2026 | 354,00 | 355,49 | 347,08 | 351,96 | 0,05% | 1.779.461,00 |
| 03.02.2026 | 338,49 | 352,82 | 337,59 | 351,80 | 3,74% | 2.152.860,00 |
| 02.02.2026 | 337,42 | 342,33 | 333,00 | 339,11 | 0,31% | 1.911.150,00 |
| 30.01.2026 | 343,10 | 346,50 | 336,39 | 338,06 | -2,52% | 1.648.568,00 |
| 29.01.2026 | 349,37 | 350,34 | 345,01 | 346,79 | -0,80% | 1.682.030,00 |
| 28.01.2026 | 353,66 | 356,84 | 348,00 | 349,58 | -1,46% | 1.099.190,00 |
| 27.01.2026 | 361,55 | 368,07 | 354,69 | 354,75 | -1,83% | 988.087,00 |
| 26.01.2026 | 357,98 | 364,07 | 352,50 | 361,35 | 0,94% | 936.370,00 |
| 23.01.2026 | 368,20 | 371,33 | 356,72 | 357,98 | -3,25% | 1.636.801,00 |
| 22.01.2026 | 365,50 | 376,87 | 363,36 | 370,00 | 1,24% | 1.875.372,00 |
| 21.01.2026 | 353,01 | 366,00 | 351,55 | 365,46 | 2,79% | 1.523.470,00 |
| 20.01.2026 | 350,70 | 355,74 | 347,77 | 355,53 | -1,04% | 1.722.679,00 |
| 16.01.2026 | 362,29 | 367,20 | 355,46 | 359,27 | 0,00% | 1.527.370,00 |
| 15.01.2026 | 368,54 | 372,82 | 356,83 | 359,26 | -2,07% | 911.176,00 |
| 14.01.2026 | 369,95 | 371,71 | 359,95 | 366,86 | -0,84% | 1.250.044,00 |
| 13.01.2026 | 369,10 | 376,88 | 366,92 | 369,96 | -0,26% | 1.625.677,00 |
| 12.01.2026 | 377,82 | 378,61 | 353,52 | 370,91 | -6,87% | 3.808.067,00 |
| 09.01.2026 | 399,40 | 409,58 | 392,56 | 398,29 | -0,28% | 1.440.224,00 |
| 08.01.2026 | 420,18 | 425,19 | 393,48 | 399,40 | -5,47% | 1.400.657,00 |
| 07.01.2026 | 405,51 | 427,05 | 405,51 | 422,50 | 3,96% | 1.426.278,00 |
| 06.01.2026 | 396,23 | 409,18 | 384,42 | 406,40 | 2,15% | 1.612.994,00 |
| 05.01.2026 | 397,57 | 400,00 | 383,84 | 397,83 | -0,58% | 1.093.965,00 |
| 02.01.2026 | 399,34 | 407,22 | 396,08 | 400,17 | 0,63% | 730.517,00 |
| 31.12.2025 | 397,25 | 402,44 | 397,25 | 397,65 | 0,10% | 768.860,00 |
| 30.12.2025 | 394,81 | 398,40 | 393,64 | 397,25 | -0,39% | 504.789,00 |
| 29.12.2025 | 400,10 | 402,72 | 397,05 | 398,82 | -0,44% | 638.375,00 |
| 26.12.2025 | 404,58 | 404,58 | 397,31 | 400,59 | -0,02% | 401.455,00 |
| 24.12.2025 | 395,99 | 401,47 | 395,05 | 400,69 | 0,50% | 408.233,00 |
| 23.12.2025 | 404,72 | 407,42 | 395,99 | 398,70 | -2,21% | 792.295,00 |
| 22.12.2025 | 409,60 | 413,59 | 403,20 | 407,73 | 1,87% | 1.052.983,00 |
| 19.12.2025 | 399,11 | 408,15 | 395,97 | 400,23 | 1,06% | 12.576.505,00 |
| 18.12.2025 | 394,49 | 404,19 | 391,51 | 396,04 | 1,00% | 1.714.954,00 |
| 17.12.2025 | 394,18 | 400,24 | 389,00 | 392,10 | 0,24% | 1.041.476,00 |
| 16.12.2025 | 390,65 | 399,64 | 388,54 | 391,17 | -0,08% | 1.345.516,00 |
| 15.12.2025 | 394,22 | 402,33 | 390,00 | 391,50 | -1,52% | 1.483.326,00 |
| 12.12.2025 | 408,86 | 410,04 | 387,03 | 397,55 | -3,65% | 1.659.227,00 |
| 11.12.2025 | 403,36 | 414,22 | 402,22 | 412,63 | 2,02% | 1.284.788,00 |
| 10.12.2025 | 416,54 | 417,00 | 403,80 | 404,46 | -2,59% | 1.188.960,00 |
| 09.12.2025 | 430,45 | 433,30 | 412,31 | 415,21 | -3,44% | 1.610.475,00 |
| 08.12.2025 | 447,00 | 449,78 | 423,45 | 430,02 | -6,13% | 2.411.635,00 |