382,750€
0,94%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 379,70 | 382,00 | 375,00 | 375,10 | -1,08% | 75,00 |
| 06.11.2025 | 379,50 | 383,10 | 379,20 | 379,20 | -0,39% | 27,00 |
| 05.11.2025 | 371,80 | 380,70 | 366,30 | 380,70 | 2,64% | 3,00 |
| 04.11.2025 | 370,20 | 372,10 | 370,20 | 370,90 | -1,28% | 71,00 |
| 03.11.2025 | 398,30 | 398,30 | 375,70 | 375,70 | -2,87% | 11,00 |
| 31.10.2025 | 391,90 | 391,90 | 386,70 | 386,80 | -0,39% | 6,00 |
| 30.10.2025 | 410,90 | 417,40 | 378,30 | 388,30 | -4,10% | 145,00 |
| 29.10.2025 | 412,00 | 412,00 | 404,90 | 404,90 | -1,89% | 20,00 |
| 28.10.2025 | 412,70 | 412,70 | 412,70 | 412,70 | -0,27% | 14,00 |
| 27.10.2025 | 397,50 | 413,80 | 397,50 | 413,80 | 3,42% | 82,00 |
| 24.10.2025 | 396,80 | 402,20 | 396,80 | 400,10 | 1,04% | 5,00 |
| 23.10.2025 | 403,30 | 403,30 | 396,00 | 396,00 | -0,33% | 80,00 |
| 22.10.2025 | 406,00 | 412,50 | 397,30 | 397,30 | -2,65% | 69,00 |
| 21.10.2025 | 425,00 | 425,00 | 408,10 | 408,10 | -3,59% | 38,00 |
| 20.10.2025 | 412,00 | 423,30 | 411,50 | 423,30 | 1,27% | 85,00 |
| 17.10.2025 | 405,60 | 419,20 | 398,80 | 418,00 | 1,68% | 275,00 |
| 16.10.2025 | 416,20 | 416,80 | 411,10 | 411,10 | 0,69% | 32,00 |
| 15.10.2025 | 407,60 | 408,30 | 398,60 | 408,30 | 0,52% | 88,00 |
| 14.10.2025 | 408,40 | 408,40 | 406,20 | 406,20 | -0,81% | 63,00 |
| 13.10.2025 | 399,90 | 409,50 | 399,90 | 409,50 | 3,99% | 130,00 |
| 10.10.2025 | 398,10 | 398,10 | 388,40 | 393,80 | 0,18% | 30,00 |
| 09.10.2025 | 385,10 | 393,10 | 385,10 | 393,10 | 0,10% | 11,00 |
| 08.10.2025 | 395,85 | 398,45 | 389,60 | 392,70 | 0,59% | - |
| 07.10.2025 | 383,10 | 394,00 | 383,10 | 390,40 | 0,88% | 122,00 |
| 06.10.2025 | 393,70 | 393,70 | 385,50 | 387,00 | 0,10% | 36,00 |
| 03.10.2025 | 391,40 | 395,90 | 384,80 | 386,60 | 0,42% | 42,00 |
| 02.10.2025 | 394,40 | 394,40 | 385,00 | 385,00 | -0,90% | 35,00 |
| 01.10.2025 | 388,50 | 388,50 | 388,50 | 388,50 | -0,38% | 1,00 |
| 30.09.2025 | 377,60 | 390,00 | 377,60 | 390,00 | 2,12% | 35,00 |
| 29.09.2025 | 384,70 | 384,70 | 381,90 | 381,90 | -0,78% | 31,00 |
| 26.09.2025 | 383,50 | 384,90 | 383,50 | 384,90 | -1,23% | 2,00 |
| 24.09.2025 | 389,70 | 389,70 | 389,70 | 389,70 | 1,56% | 5,00 |
| 23.09.2025 | 383,70 | 383,70 | 383,70 | 383,70 | -1,69% | 13,00 |
| 22.09.2025 | 391,60 | 391,60 | 390,30 | 390,30 | 0,72% | 12,00 |
| 19.09.2025 | 385,70 | 387,50 | 383,50 | 387,50 | 2,16% | 6,00 |
| 18.09.2025 | 379,30 | 379,30 | 379,30 | 379,30 | -1,86% | 20,00 |
| 17.09.2025 | 386,50 | 386,50 | 386,50 | 386,50 | -0,41% | 3,00 |
| 16.09.2025 | 388,60 | 388,60 | 388,10 | 388,10 | -1,42% | 10,00 |
| 15.09.2025 | 400,60 | 400,60 | 391,00 | 393,70 | -0,93% | 40,00 |
| 12.09.2025 | 404,40 | 406,00 | 397,40 | 397,40 | -1,85% | 30,00 |
| 11.09.2025 | 404,90 | 404,90 | 404,90 | 404,90 | 1,22% | 3,00 |
| 10.09.2025 | 408,60 | 408,60 | 400,00 | 400,00 | -2,44% | 33,00 |
| 09.09.2025 | 384,30 | 410,00 | 384,30 | 410,00 | 5,53% | 24,00 |
| 08.09.2025 | 388,80 | 391,10 | 382,40 | 388,50 | 1,86% | 55,00 |
| 05.09.2025 | 384,50 | 384,50 | 378,10 | 381,40 | -2,23% | 33,00 |
| 04.09.2025 | 380,70 | 392,20 | 380,70 | 390,10 | 0,96% | 19,00 |
| 03.09.2025 | 385,00 | 386,40 | 385,00 | 386,40 | -0,77% | 263,00 |
| 02.09.2025 | 381,00 | 389,40 | 381,00 | 389,40 | 1,43% | 23,00 |
| 01.09.2025 | 383,40 | 383,90 | 380,10 | 383,90 | -0,42% | 8,00 |
| 29.08.2025 | 385,50 | 385,50 | 385,50 | 385,50 | -1,31% | 15,00 |
| 28.08.2025 | 393,70 | 393,70 | 385,40 | 390,60 | -0,26% | 76,00 |
| 27.08.2025 | 391,60 | 391,60 | 391,60 | 391,60 | 1,61% | 1,00 |
| 26.08.2025 | 378,00 | 385,40 | 377,40 | 385,40 | -0,03% | 18,00 |
| 25.08.2025 | 390,00 | 390,00 | 385,50 | 385,50 | -1,20% | 4,00 |
| 22.08.2025 | 407,40 | 407,40 | 389,00 | 390,20 | -0,23% | 39,00 |
| 21.08.2025 | 391,10 | 391,10 | 391,10 | 391,10 | -0,58% | 1,00 |
| 20.08.2025 | 395,90 | 395,90 | 393,40 | 393,40 | -0,91% | 6,00 |
| 19.08.2025 | 394,00 | 397,00 | 388,00 | 397,00 | 1,38% | 225,00 |
| 18.08.2025 | 379,60 | 391,60 | 379,60 | 391,60 | 2,14% | 2,00 |
| 15.08.2025 | 384,60 | 384,60 | 378,70 | 383,40 | 3,18% | 26,00 |
| 14.08.2025 | 366,90 | 371,60 | 366,90 | 371,60 | 1,20% | 2,00 |
| 13.08.2025 | 370,00 | 370,00 | 360,20 | 367,20 | -1,69% | 40,00 |
| 12.08.2025 | 377,50 | 377,50 | 373,50 | 373,50 | -1,01% | 30,00 |
| 11.08.2025 | 379,30 | 381,60 | 377,30 | 377,30 | 0,24% | 169,00 |
| 08.08.2025 | 371,10 | 376,80 | 369,90 | 376,40 | 1,73% | 86,00 |
| 07.08.2025 | 369,70 | 375,00 | 364,20 | 370,00 | 3,15% | 226,00 |
| 06.08.2025 | 358,70 | 358,70 | 358,70 | 358,70 | -2,90% | 1,00 |
| 05.08.2025 | 361,10 | 369,40 | 361,10 | 369,40 | 1,65% | 11,00 |
| 04.08.2025 | 343,00 | 363,40 | 343,00 | 363,40 | 5,43% | 297,00 |
| 01.08.2025 | 343,20 | 344,70 | 336,90 | 344,70 | -1,26% | 61,00 |
| 31.07.2025 | 320,00 | 349,10 | 320,00 | 349,10 | 16,52% | 83,00 |
| 30.07.2025 | 288,30 | 300,00 | 288,30 | 299,60 | 5,68% | 43,00 |
| 29.07.2025 | 282,90 | 284,30 | 282,90 | 283,50 | -0,32% | 115,00 |
| 28.07.2025 | 284,40 | 284,40 | 280,20 | 284,40 | 2,34% | 17,00 |
| 23.07.2025 | 280,00 | 280,80 | 277,90 | 277,90 | 0,51% | 70,00 |
| 22.07.2025 | 275,90 | 276,50 | 275,90 | 276,50 | 0,55% | 46,00 |
| 21.07.2025 | 275,10 | 275,10 | 275,00 | 275,00 | -0,87% | 21,00 |
| 18.07.2025 | 277,40 | 277,40 | 277,40 | 277,40 | -0,29% | 20,00 |
| 17.07.2025 | 280,50 | 280,50 | 277,10 | 278,20 | 4,90% | 14,00 |
| 16.07.2025 | 265,20 | 265,20 | 265,20 | 265,20 | -1,16% | 1,00 |
| 15.07.2025 | 272,30 | 272,30 | 268,30 | 268,30 | -0,81% | 8,00 |
| 14.07.2025 | 266,00 | 270,50 | 266,00 | 270,50 | -0,07% | 2,00 |
| 11.07.2025 | 270,80 | 270,80 | 270,70 | 270,70 | -2,34% | 20,00 |
| 10.07.2025 | 270,80 | 277,20 | 270,80 | 277,20 | 1,17% | 26,00 |
| 08.07.2025 | 273,60 | 274,00 | 273,60 | 274,00 | 0,04% | 2,00 |
| 07.07.2025 | 281,30 | 281,30 | 268,50 | 273,90 | -1,55% | 95,00 |
| 04.07.2025 | 282,20 | 282,20 | 278,20 | 278,20 | -1,42% | 26,00 |
| 03.07.2025 | 281,20 | 282,20 | 281,20 | 282,20 | 2,14% | 94,00 |
| 02.07.2025 | 272,20 | 276,30 | 272,20 | 276,30 | -0,79% | 5,00 |
| 01.07.2025 | 278,50 | 278,50 | 278,50 | 278,50 | 1,02% | 2,00 |
| 30.06.2025 | 276,80 | 278,80 | 275,70 | 275,70 | 2,04% | 26,00 |
| 27.06.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -1,24% | 16,00 |
| 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 |