272,300€
-0,48%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 272,40 | 272,60 | 272,10 | 272,30 | -0,48% | - |
| 26.06.2025 | 277,90 | 277,90 | 273,60 | 273,60 | -1,69% | 49,00 |
| 25.06.2025 | 278,20 | 282,10 | 278,20 | 278,30 | 3,15% | 31,00 |
| 24.06.2025 | 269,80 | 269,80 | 269,80 | 269,80 | -0,04% | 1,00 |
| 23.06.2025 | 274,20 | 274,20 | 269,90 | 269,90 | -0,07% | 6,00 |
| 20.06.2025 | 272,40 | 272,40 | 268,30 | 270,10 | -0,74% | 92,00 |
| 19.06.2025 | 272,10 | 272,10 | 272,10 | 272,10 | 0,04% | 10,00 |
| 18.06.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 3,15% | 6,00 |
| 17.06.2025 | 263,20 | 267,40 | 263,20 | 263,70 | -1,12% | 69,00 |
| 16.06.2025 | 269,10 | 269,10 | 266,70 | 266,70 | 2,66% | 3,00 |
| 13.06.2025 | 259,20 | 259,80 | 259,00 | 259,80 | -1,50% | 22,00 |
| 12.06.2025 | 258,60 | 266,75 | 255,10 | 263,75 | 0,29% | - |
| 11.06.2025 | 263,10 | 265,80 | 263,00 | 263,00 | -0,75% | 53,00 |
| 10.06.2025 | 264,10 | 267,70 | 264,10 | 265,00 | 0,04% | 205,00 |
| 09.06.2025 | 265,00 | 266,00 | 264,90 | 264,90 | -2,00% | 81,00 |
| 06.06.2025 | 268,40 | 270,30 | 268,40 | 270,30 | 0,43% | 12,00 |
| 05.06.2025 | 267,50 | 271,05 | 260,45 | 269,15 | 0,19% | - |
| 04.06.2025 | 267,05 | 271,70 | 264,70 | 268,65 | 1,49% | - |
| 03.06.2025 | 264,70 | 264,70 | 264,70 | 264,70 | 0,23% | 1,00 |
| 02.06.2025 | 268,20 | 270,10 | 264,10 | 264,10 | 0,04% | 17,00 |
| 30.05.2025 | 267,50 | 267,50 | 264,00 | 264,00 | 3,57% | 15,00 |
| 29.05.2025 | 254,90 | 254,90 | 254,90 | 254,90 | -1,20% | 2,00 |
| 28.05.2025 | 258,00 | 258,00 | 258,00 | 258,00 | 0,04% | 1,00 |
| 27.05.2025 | 249,00 | 268,00 | 246,00 | 257,90 | -0,54% | 264,00 |
| 26.05.2025 | 254,90 | 259,30 | 254,90 | 259,30 | 3,68% | 6,00 |
| 23.05.2025 | 257,30 | 257,30 | 250,10 | 250,10 | -2,53% | 12,00 |
| 22.05.2025 | 256,60 | 256,60 | 256,60 | 256,60 | -0,96% | 2,00 |
| 21.05.2025 | 258,20 | 259,10 | 253,70 | 259,10 | -0,65% | 62,00 |
| 20.05.2025 | 257,00 | 260,80 | 257,00 | 260,80 | 0,42% | 3,00 |
| 19.05.2025 | 250,10 | 259,70 | 250,10 | 259,70 | 1,52% | 22,00 |
| 16.05.2025 | 254,40 | 255,80 | 253,60 | 255,80 | 0,99% | 9,00 |
| 15.05.2025 | 239,10 | 253,30 | 235,90 | 253,30 | 7,63% | 17,00 |
| 14.05.2025 | 238,75 | 241,70 | 233,10 | 235,35 | -3,58% | - |
| 13.05.2025 | 240,90 | 244,70 | 240,50 | 244,10 | 1,92% | 5,00 |
| 12.05.2025 | 222,00 | 240,00 | 215,00 | 239,50 | 6,26% | 184,00 |
| 09.05.2025 | 227,80 | 227,80 | 225,40 | 225,40 | -7,92% | 2,00 |
| 08.05.2025 | 244,80 | 244,80 | 244,80 | 244,80 | 1,83% | 1,00 |
| 07.05.2025 | 240,40 | 240,40 | 240,40 | 240,40 | 1,14% | 1,00 |
| 06.05.2025 | 242,90 | 242,90 | 237,70 | 237,70 | 0,55% | 16,00 |
| 05.05.2025 | 227,80 | 240,60 | 224,05 | 236,40 | 4,83% | - |
| 02.05.2025 | 226,60 | 226,60 | 225,50 | 225,50 | -0,18% | 51,00 |
| 30.04.2025 | 227,50 | 227,50 | 225,90 | 225,90 | -0,88% | 4,00 |
| 29.04.2025 | 226,80 | 227,90 | 226,60 | 227,90 | 2,20% | 11,00 |
| 28.04.2025 | 223,00 | 223,00 | 223,00 | 223,00 | 3,62% | 12,00 |
| 25.04.2025 | 215,30 | 215,30 | 215,20 | 215,20 | 0,56% | 197,00 |
| 24.04.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,85% | 2,00 |
| 23.04.2025 | 210,00 | 213,10 | 210,00 | 212,20 | 4,15% | 66,00 |
| 22.04.2025 | 203,80 | 208,75 | 201,08 | 203,75 | 0,22% | - |
| 17.04.2025 | 205,00 | 205,00 | 203,30 | 203,30 | 0,49% | 12,00 |
| 16.04.2025 | 204,80 | 204,80 | 202,30 | 202,30 | -5,25% | 84,00 |
| 15.04.2025 | 213,70 | 213,70 | 210,10 | 213,50 | 1,86% | 19,00 |
| 14.04.2025 | 207,50 | 209,60 | 205,30 | 209,60 | 5,86% | 3,00 |
| 11.04.2025 | 198,00 | 198,00 | 198,00 | 198,00 | 1,07% | 1,00 |
| 10.04.2025 | 219,70 | 221,70 | 193,65 | 195,90 | -1,36% | 83,00 |
| 09.04.2025 | 204,50 | 204,50 | 198,60 | 198,60 | -2,55% | 27,00 |
| 08.04.2025 | 217,20 | 217,20 | 203,80 | 203,80 | -5,21% | 41,00 |
| 07.04.2025 | 211,80 | 215,00 | 185,00 | 215,00 | -3,33% | 372,00 |
| 04.04.2025 | 228,20 | 231,40 | 221,00 | 222,40 | -6,12% | 262,00 |
| 03.04.2025 | 239,00 | 239,00 | 232,50 | 236,90 | 1,20% | 6,00 |
| 02.04.2025 | 234,10 | 234,10 | 234,10 | 234,10 | -1,76% | 1,00 |
| 01.04.2025 | 251,30 | 251,30 | 238,30 | 238,30 | -2,46% | 29,00 |
| 31.03.2025 | 244,30 | 244,30 | 244,30 | 244,30 | -1,09% | 33,00 |
| 28.03.2025 | 247,40 | 251,30 | 247,00 | 247,00 | -2,02% | 79,00 |
| 27.03.2025 | 252,20 | 252,20 | 252,10 | 252,10 | -1,06% | 51,00 |
| 26.03.2025 | 258,00 | 258,00 | 252,50 | 254,80 | -3,45% | 32,00 |
| 25.03.2025 | 267,00 | 271,60 | 263,90 | 263,90 | -2,30% | 54,00 |
| 24.03.2025 | 275,90 | 275,90 | 259,20 | 270,10 | 4,41% | 340,00 |
| 21.03.2025 | 255,00 | 261,80 | 254,80 | 258,70 | 10,09% | 34,00 |
| 20.03.2025 | 237,10 | 237,10 | 235,00 | 235,00 | 0,26% | 29,00 |
| 19.03.2025 | 230,60 | 234,40 | 230,60 | 234,40 | 2,45% | 144,00 |
| 18.03.2025 | 232,90 | 232,90 | 228,80 | 228,80 | 1,42% | 70,00 |
| 17.03.2025 | 221,30 | 228,25 | 219,90 | 225,60 | 1,71% | - |
| 14.03.2025 | 221,80 | 221,80 | 221,80 | 221,80 | -0,56% | 22,00 |
| 13.03.2025 | 222,60 | 226,75 | 220,20 | 223,05 | 0,56% | - |
| 12.03.2025 | 217,80 | 221,80 | 217,80 | 221,80 | 1,79% | 22,00 |
| 11.03.2025 | 211,90 | 217,90 | 211,90 | 217,90 | -1,00% | 34,00 |
| 10.03.2025 | 222,90 | 222,90 | 218,70 | 220,10 | -1,34% | 46,00 |
| 07.03.2025 | 230,70 | 230,70 | 223,10 | 223,10 | -3,50% | 31,00 |
| 06.03.2025 | 230,30 | 231,20 | 230,30 | 231,20 | 0,96% | 16,00 |
| 05.03.2025 | 226,90 | 229,00 | 224,80 | 229,00 | 0,70% | 101,00 |
| 04.03.2025 | 231,10 | 231,10 | 227,40 | 227,40 | -1,56% | 19,00 |
| 03.03.2025 | 238,50 | 238,90 | 231,00 | 231,00 | 1,72% | 80,00 |
| 28.02.2025 | 226,40 | 227,10 | 226,40 | 227,10 | -2,80% | 17,00 |
| 27.02.2025 | 233,10 | 237,85 | 231,50 | 233,65 | -1,37% | - |
| 26.02.2025 | 236,90 | 236,90 | 236,90 | 236,90 | 2,16% | 9,00 |
| 25.02.2025 | 236,00 | 236,00 | 231,90 | 231,90 | -2,60% | 14,00 |
| 24.02.2025 | 241,60 | 241,60 | 238,10 | 238,10 | 0,46% | 44,00 |
| 21.02.2025 | 240,80 | 240,80 | 237,00 | 237,00 | -1,56% | 19,00 |
| 20.02.2025 | 239,60 | 245,50 | 234,75 | 240,75 | -0,72% | - |
| 19.02.2025 | 237,80 | 242,50 | 237,80 | 242,50 | -0,53% | 37,00 |
| 18.02.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -1,34% | 5,00 |
| 17.02.2025 | 246,40 | 247,10 | 246,40 | 247,10 | 1,73% | 10,00 |
| 14.02.2025 | 249,00 | 249,00 | 242,90 | 242,90 | -4,93% | 101,00 |
| 13.02.2025 | 255,50 | 255,50 | 255,50 | 255,50 | 0,71% | 10,00 |
| 12.02.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -2,42% | 10,00 |
| 11.02.2025 | 263,60 | 266,70 | 260,00 | 260,00 | -2,15% | 26,00 |
| 10.02.2025 | 266,30 | 270,30 | 265,70 | 265,70 | -0,52% | 19,00 |
| 07.02.2025 | 269,50 | 269,90 | 263,00 | 267,10 | 0,68% | 88,00 |
| 06.02.2025 | 265,30 | 265,30 | 265,30 | 265,30 | 1,88% | 5,00 |
| 05.02.2025 | 261,80 | 262,00 | 260,40 | 260,40 | -1,88% | 39,00 |