223,450€
-0,87%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 226,50 | 230,65 | 218,45 | 223,45 | -0,87% | - |
| 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 |
| 04.02.2025 | 263,30 | 265,40 | 263,10 | 265,40 | 0,76% | 56,00 |
| 03.02.2025 | 263,50 | 263,50 | 263,40 | 263,40 | -1,16% | 4,00 |
| 31.01.2025 | 270,30 | 270,30 | 266,50 | 266,50 | 1,87% | 12,00 |
| 30.01.2025 | 261,60 | 261,60 | 261,60 | 261,60 | -0,98% | 1,00 |
| 29.01.2025 | 264,20 | 264,20 | 264,20 | 264,20 | -1,62% | 3,00 |
| 28.01.2025 | 264,75 | 271,00 | 260,90 | 268,55 | 2,30% | - |
| 27.01.2025 | 261,10 | 264,80 | 261,10 | 262,50 | -0,91% | 21,00 |
| 24.01.2025 | 264,70 | 265,30 | 264,70 | 264,90 | 1,18% | 12,00 |
| 23.01.2025 | 254,20 | 261,80 | 254,20 | 261,80 | 2,55% | 416,00 |
| 22.01.2025 | 254,00 | 255,30 | 254,00 | 255,30 | 2,45% | 27,00 |
| 21.01.2025 | 236,00 | 249,20 | 235,00 | 249,20 | 4,71% | 53,00 |
| 20.01.2025 | 238,90 | 238,90 | 236,20 | 238,00 | -2,22% | 57,00 |
| 17.01.2025 | 244,40 | 244,40 | 243,40 | 243,40 | -0,16% | 46,00 |
| 16.01.2025 | 245,50 | 245,50 | 243,80 | 243,80 | 0,54% | 5,00 |
| 15.01.2025 | 231,90 | 242,50 | 231,90 | 242,50 | -3,27% | 32,00 |
| 14.01.2025 | 250,70 | 250,70 | 250,70 | 250,70 | 2,24% | 1,00 |
| 13.01.2025 | 230,40 | 245,20 | 230,30 | 245,20 | 7,21% | 24,00 |
| 10.01.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -1,99% | 13,00 |
| 09.01.2025 | 233,25 | 233,60 | 232,75 | 233,35 | 0,41% | - |
| 08.01.2025 | 227,20 | 232,40 | 227,20 | 232,40 | 1,89% | 120,00 |
| 07.01.2025 | 225,50 | 230,00 | 225,50 | 228,10 | 1,88% | 21,00 |
| 06.01.2025 | 226,00 | 226,00 | 223,90 | 223,90 | -1,84% | 6,00 |
| 03.01.2025 | 225,40 | 228,10 | 225,40 | 228,10 | -1,55% | 78,00 |
| 02.01.2025 | 225,80 | 231,70 | 225,80 | 231,70 | 1,85% | 146,00 |
| 30.12.2024 | 230,60 | 230,60 | 226,40 | 227,50 | -0,31% | 29,00 |
| 27.12.2024 | 231,40 | 231,40 | 227,50 | 228,20 | -0,17% | 193,00 |
| 23.12.2024 | 237,80 | 237,80 | 228,60 | 228,60 | 0,66% | 76,00 |
| 20.12.2024 | 230,90 | 230,90 | 227,10 | 227,10 | -1,65% | 41,00 |
| 19.12.2024 | 230,90 | 230,90 | 225,80 | 230,90 | -1,41% | 76,00 |
| 18.12.2024 | 233,60 | 234,20 | 233,60 | 234,20 | -0,51% | 32,00 |
| 17.12.2024 | 231,90 | 235,40 | 230,70 | 235,40 | 1,82% | 427,00 |
| 16.12.2024 | 232,00 | 235,20 | 230,20 | 231,20 | -0,94% | 1.774,00 |
| 13.12.2024 | 236,40 | 236,40 | 231,50 | 233,40 | -2,91% | 1.949,00 |
| 12.12.2024 | 240,95 | 244,30 | 237,35 | 240,40 | -0,23% | - |