229,300€
2,46%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 222,10 | 225,90 | 222,10 | 225,90 | 0,94% | 46,00 |
| 06.09.2024 | 224,90 | 224,90 | 223,80 | 223,80 | -2,61% | 30,00 |
| 05.09.2024 | 226,80 | 229,80 | 226,80 | 229,80 | 0,04% | 33,00 |
| 04.09.2024 | 229,70 | 229,70 | 229,70 | 229,70 | 0,17% | 6,00 |
| 03.09.2024 | 236,10 | 236,10 | 229,30 | 229,30 | -3,78% | 89,00 |
| 02.09.2024 | 238,30 | 238,30 | 238,30 | 238,30 | 1,66% | 1,00 |
| 30.08.2024 | 261,00 | 268,00 | 200,10 | 234,40 | -8,29% | 536,00 |
| 29.08.2024 | 258,70 | 259,00 | 255,60 | 255,60 | 0,12% | 40,00 |
| 28.08.2024 | 253,40 | 257,00 | 253,40 | 255,30 | 1,31% | 32,00 |
| 27.08.2024 | 252,00 | 252,00 | 252,00 | 252,00 | 3,49% | 40,00 |
| 26.08.2024 | 242,60 | 243,50 | 241,80 | 243,50 | 0,33% | 28,00 |
| 23.08.2024 | 251,70 | 251,70 | 242,70 | 242,70 | -2,53% | 20,00 |
| 22.08.2024 | 249,00 | 249,00 | 249,00 | 249,00 | -0,08% | 3,00 |
| 21.08.2024 | 256,70 | 256,70 | 249,20 | 249,20 | -0,40% | 47,00 |
| 20.08.2024 | 250,20 | 250,20 | 250,20 | 250,20 | 1,42% | 4,00 |
| 19.08.2024 | 241,00 | 247,30 | 241,00 | 246,70 | 0,33% | 70,00 |
| 16.08.2024 | 243,90 | 245,90 | 240,00 | 245,90 | 4,46% | 120,00 |
| 15.08.2024 | 241,70 | 243,60 | 235,40 | 235,40 | -2,36% | 26,00 |
| 14.08.2024 | 241,90 | 241,90 | 241,10 | 241,10 | -0,62% | 31,00 |
| 13.08.2024 | 242,60 | 242,60 | 242,60 | 242,60 | -2,33% | 54,00 |
| 12.08.2024 | 248,40 | 248,40 | 248,40 | 248,40 | 1,39% | 2,00 |
| 09.08.2024 | 247,10 | 247,10 | 245,00 | 245,00 | 3,90% | 20,00 |
| 08.08.2024 | 235,80 | 235,80 | 235,80 | 235,80 | -1,87% | 40,00 |
| 07.08.2024 | 239,60 | 245,00 | 239,60 | 240,30 | 0,67% | 59,00 |
| 06.08.2024 | 242,10 | 243,00 | 238,70 | 238,70 | -0,54% | 29,00 |
| 05.08.2024 | 244,00 | 244,00 | 234,40 | 240,00 | -2,99% | 232,00 |
| 02.08.2024 | 245,40 | 248,00 | 238,60 | 247,40 | 3,51% | 46,00 |
| 01.08.2024 | 221,10 | 239,00 | 221,10 | 239,00 | 8,64% | 175,00 |
| 31.07.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 1,48% | 80,00 |
| 30.07.2024 | 216,80 | 216,80 | 216,80 | 216,80 | -1,00% | 34,00 |
| 29.07.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 0,00% | 5,00 |
| 26.07.2024 | 219,00 | 219,00 | 219,00 | 219,00 | -0,23% | 10,00 |
| 25.07.2024 | 221,20 | 221,20 | 219,50 | 219,50 | 0,55% | 14,00 |
| 24.07.2024 | 214,00 | 220,20 | 214,00 | 218,30 | 0,78% | 108,00 |
| 23.07.2024 | 217,60 | 217,60 | 215,40 | 216,60 | -0,60% | 39,00 |
| 22.07.2024 | 218,40 | 218,40 | 217,90 | 217,90 | 0,41% | 104,00 |
| 19.07.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 0,28% | 4,00 |
| 18.07.2024 | 217,80 | 217,80 | 216,40 | 216,40 | -1,90% | 35,00 |
| 17.07.2024 | 226,50 | 226,50 | 219,10 | 220,60 | -4,54% | 1.327,00 |
| 16.07.2024 | 233,80 | 236,90 | 229,50 | 231,10 | -1,20% | 233,00 |
| 15.07.2024 | 241,50 | 241,50 | 233,90 | 233,90 | -2,91% | 31,00 |
| 12.07.2024 | 240,90 | 240,90 | 240,90 | 240,90 | -0,21% | 2,00 |
| 11.07.2024 | 236,00 | 241,40 | 236,00 | 241,40 | 2,24% | 29,00 |
| 10.07.2024 | 237,20 | 237,20 | 236,10 | 236,10 | -0,63% | 6,00 |
| 09.07.2024 | 237,70 | 237,70 | 237,60 | 237,60 | 1,06% | 27,00 |
| 08.07.2024 | 233,20 | 235,10 | 230,10 | 235,10 | 1,21% | 120,00 |
| 05.07.2024 | 226,90 | 232,30 | 226,90 | 232,30 | 2,79% | 291,00 |
| 04.07.2024 | 228,40 | 228,40 | 224,00 | 226,00 | -0,92% | 191,00 |
| 03.07.2024 | 231,90 | 231,90 | 228,10 | 228,10 | -0,52% | 10,00 |
| 02.07.2024 | 224,60 | 231,60 | 224,60 | 229,30 | 0,70% | 29,00 |
| 01.07.2024 | 227,90 | 227,90 | 221,50 | 227,70 | -0,31% | 190,00 |
| 28.06.2024 | 231,90 | 231,90 | 225,10 | 228,40 | -0,95% | 46,00 |
| 27.06.2024 | 230,00 | 232,50 | 224,40 | 230,60 | 0,35% | 466,00 |
| 26.06.2024 | 225,90 | 232,30 | 222,00 | 229,80 | 2,41% | 453,00 |
| 25.06.2024 | 207,80 | 225,00 | 206,20 | 224,40 | 7,88% | 857,00 |
| 24.06.2024 | 154,85 | 213,90 | 154,85 | 208,00 | 35,81% | 2.286,00 |
| 21.06.2024 | 145,85 | 153,15 | 145,85 | 153,15 | 3,73% | 126,00 |
| 20.06.2024 | 143,05 | 147,65 | 143,05 | 147,65 | 3,87% | 216,00 |
| 19.06.2024 | 142,10 | 142,15 | 142,10 | 142,15 | -0,94% | 73,00 |
| 18.06.2024 | 145,50 | 145,50 | 143,50 | 143,50 | -3,04% | 101,00 |
| 17.06.2024 | 151,00 | 151,60 | 148,00 | 148,00 | -2,44% | 49,00 |
| 14.06.2024 | 151,30 | 151,70 | 151,30 | 151,70 | 1,64% | 60,00 |
| 13.06.2024 | 149,25 | 149,25 | 149,25 | 149,25 | 0,61% | 25,00 |
| 12.06.2024 | 144,60 | 148,35 | 144,60 | 148,35 | 2,10% | 164,00 |
| 11.06.2024 | 146,00 | 146,20 | 145,30 | 145,30 | 3,75% | 30,00 |
| 10.06.2024 | 140,35 | 140,35 | 140,05 | 140,05 | 2,60% | 42,00 |
| 07.06.2024 | 138,10 | 138,10 | 136,50 | 136,50 | -1,97% | 16,00 |
| 06.06.2024 | 138,55 | 139,25 | 138,55 | 139,25 | -1,43% | 228,00 |
| 05.06.2024 | 137,95 | 142,05 | 136,25 | 141,27 | 1,93% | - |
| 04.06.2024 | 136,75 | 138,60 | 136,75 | 138,60 | 0,51% | 8,00 |
| 03.06.2024 | 136,40 | 137,90 | 136,40 | 137,90 | -0,14% | 4,00 |
| 31.05.2024 | 138,63 | 140,15 | 136,30 | 138,10 | -0,29% | - |
| 30.05.2024 | 135,75 | 138,50 | 135,65 | 138,50 | 0,44% | 319,00 |
| 29.05.2024 | 138,75 | 139,50 | 137,90 | 137,90 | -0,40% | 507,00 |
| 28.05.2024 | 132,25 | 140,00 | 132,25 | 138,45 | 4,18% | 394,00 |
| 27.05.2024 | 133,50 | 134,80 | 132,90 | 132,90 | -3,10% | 1.418,00 |
| 24.05.2024 | 137,15 | 137,15 | 137,15 | 137,15 | -1,22% | 1,00 |
| 23.05.2024 | 140,00 | 140,45 | 138,05 | 138,85 | -0,57% | 86,00 |
| 22.05.2024 | 139,65 | 139,65 | 139,65 | 139,65 | 1,51% | 113,00 |
| 21.05.2024 | 138,10 | 140,30 | 136,58 | 137,58 | 0,82% | - |
| 20.05.2024 | 136,45 | 136,45 | 136,45 | 136,45 | -1,55% | 21,00 |
| 17.05.2024 | 140,45 | 140,45 | 138,60 | 138,60 | 2,86% | 236,00 |
| 16.05.2024 | 134,65 | 136,55 | 134,65 | 134,75 | -1,79% | 24,00 |
| 15.05.2024 | 137,55 | 137,55 | 137,20 | 137,20 | -0,15% | 287,00 |
| 14.05.2024 | 139,00 | 139,00 | 137,40 | 137,40 | -0,94% | 13,00 |
| 13.05.2024 | 140,00 | 142,70 | 138,70 | 138,70 | -1,60% | 238,00 |
| 10.05.2024 | 140,95 | 140,95 | 140,95 | 140,95 | 0,43% | 32,00 |
| 09.05.2024 | 140,65 | 142,55 | 140,35 | 140,35 | -2,43% | 99,00 |
| 08.05.2024 | 143,85 | 143,85 | 143,85 | 143,85 | 0,31% | 33,00 |
| 07.05.2024 | 141,55 | 143,40 | 140,20 | 143,40 | 0,42% | 8,00 |
| 06.05.2024 | 142,70 | 142,80 | 141,65 | 142,80 | 0,07% | 38,00 |
| 03.05.2024 | 142,85 | 144,20 | 142,70 | 142,70 | 0,14% | 204,00 |
| 02.05.2024 | 140,75 | 142,55 | 140,75 | 142,50 | 4,78% | 184,00 |
| 30.04.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 1,49% | 70,00 |
| 29.04.2024 | 133,00 | 134,00 | 133,00 | 134,00 | -1,74% | 605,00 |
| 26.04.2024 | 134,10 | 137,15 | 133,77 | 136,38 | 2,69% | - |
| 25.04.2024 | 132,90 | 132,90 | 132,80 | 132,80 | -2,21% | 11,00 |
| 24.04.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,18% | 25,00 |
| 23.04.2024 | 137,60 | 137,60 | 136,05 | 136,05 | -0,51% | 2,00 |
| 22.04.2024 | 136,75 | 136,75 | 136,75 | 136,75 | -0,51% | 66,00 |