139,475€
0,70%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 138,80 | 139,45 | 138,65 | 139,43 | 0,67% | - |
| 15.04.2024 | 140,85 | 140,85 | 138,50 | 138,50 | -2,03% | 77,00 |
| 12.04.2024 | 142,52 | 144,38 | 140,25 | 141,38 | 0,59% | - |
| 11.04.2024 | 141,98 | 145,00 | 139,38 | 140,55 | -2,19% | - |
| 10.04.2024 | 144,90 | 144,90 | 143,70 | 143,70 | 0,07% | 143,00 |
| 09.04.2024 | 144,70 | 145,60 | 142,60 | 143,60 | -0,24% | 87,00 |
| 08.04.2024 | 155,00 | 155,00 | 142,00 | 143,95 | 2,71% | 181,00 |
| 05.04.2024 | 138,95 | 140,15 | 138,95 | 140,15 | 0,11% | 248,00 |
| 04.04.2024 | 138,30 | 140,00 | 138,20 | 140,00 | 0,85% | 42,00 |
| 03.04.2024 | 140,05 | 141,48 | 137,38 | 138,83 | -1,09% | - |
| 02.04.2024 | 141,75 | 143,80 | 140,35 | 140,35 | 0,97% | 50,00 |
| 28.03.2024 | 142,20 | 144,40 | 139,00 | 139,00 | -2,93% | 176,00 |
| 27.03.2024 | 140,00 | 143,20 | 139,80 | 143,20 | 2,29% | 60,00 |
| 26.03.2024 | 141,00 | 141,00 | 140,00 | 140,00 | 1,16% | 108,00 |
| 25.03.2024 | 136,40 | 138,40 | 136,40 | 138,40 | 2,06% | 202,00 |
| 22.03.2024 | 133,20 | 135,60 | 133,20 | 135,60 | 0,44% | 136,00 |
| 21.03.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 0,15% | 40,00 |
| 20.03.2024 | 137,40 | 137,40 | 134,80 | 134,80 | -1,89% | 30,00 |
| 19.03.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,07% | 19,00 |
| 18.03.2024 | 137,20 | 139,60 | 134,30 | 137,50 | 0,51% | - |
| 15.03.2024 | 137,20 | 137,20 | 136,80 | 136,80 | 0,59% | 30,00 |
| 14.03.2024 | 138,00 | 138,00 | 136,00 | 136,00 | 0,74% | 17,00 |
| 13.03.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -0,30% | 4,00 |
| 12.03.2024 | 135,60 | 136,00 | 132,00 | 135,40 | -1,60% | 359,00 |
| 11.03.2024 | 135,80 | 138,20 | 135,80 | 137,60 | 0,58% | 133,00 |
| 08.03.2024 | 137,60 | 138,80 | 136,80 | 136,80 | -1,01% | 247,00 |
| 07.03.2024 | 137,80 | 138,20 | 137,80 | 138,20 | 1,47% | 52,00 |
| 06.03.2024 | 139,00 | 139,20 | 136,20 | 136,20 | -0,44% | 77,00 |
| 05.03.2024 | 137,20 | 139,00 | 136,80 | 136,80 | -1,58% | 17,00 |
| 04.03.2024 | 141,40 | 144,40 | 139,00 | 139,00 | -1,84% | 197,00 |
| 01.03.2024 | 140,80 | 143,80 | 139,00 | 141,60 | 1,72% | 158,00 |
| 29.02.2024 | 142,60 | 143,80 | 138,40 | 139,20 | -2,11% | 143,00 |
| 28.02.2024 | 147,60 | 147,60 | 142,20 | 142,20 | -3,66% | 102,00 |
| 27.02.2024 | 145,20 | 147,80 | 145,20 | 147,60 | 1,23% | 208,00 |
| 26.02.2024 | 146,20 | 146,20 | 142,60 | 145,80 | 0,00% | 159,00 |
| 23.02.2024 | 151,60 | 151,60 | 145,80 | 145,80 | -3,95% | 213,00 |
| 22.02.2024 | 146,00 | 151,80 | 146,00 | 151,80 | 5,86% | 105,00 |
| 21.02.2024 | 139,20 | 143,40 | 138,00 | 143,40 | 4,82% | 421,00 |
| 20.02.2024 | 140,00 | 141,60 | 135,40 | 136,80 | -2,15% | 360,00 |
| 19.02.2024 | 137,20 | 141,80 | 137,20 | 139,80 | 1,30% | 1.183,00 |
| 16.02.2024 | 138,00 | 139,00 | 137,80 | 138,00 | -0,14% | 129,00 |
| 15.02.2024 | 154,00 | 156,00 | 135,00 | 138,20 | -9,08% | 472,00 |
| 14.02.2024 | 150,40 | 152,00 | 150,40 | 152,00 | 0,13% | 46,00 |
| 13.02.2024 | 156,20 | 156,20 | 151,80 | 151,80 | -4,41% | 83,00 |
| 12.02.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,28% | 25,00 |
| 09.02.2024 | 158,40 | 158,40 | 156,40 | 156,80 | 0,77% | 57,00 |
| 08.02.2024 | 155,40 | 155,60 | 155,40 | 155,60 | -1,39% | 10,00 |
| 07.02.2024 | 161,00 | 161,00 | 156,60 | 157,80 | -1,99% | 82,00 |
| 06.02.2024 | 157,60 | 161,00 | 157,60 | 161,00 | 0,88% | 34,00 |
| 05.02.2024 | 159,40 | 159,60 | 159,40 | 159,60 | -0,50% | 15,00 |
| 02.02.2024 | 158,00 | 160,40 | 158,00 | 160,40 | -0,12% | 12,00 |
| 01.02.2024 | 161,40 | 161,40 | 160,60 | 160,60 | 0,63% | 10,00 |
| 31.01.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -3,04% | 15,00 |
| 30.01.2024 | 165,60 | 165,60 | 164,60 | 164,60 | -0,24% | 110,00 |
| 29.01.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -1,26% | 7,00 |
| 26.01.2024 | 169,30 | 170,90 | 165,90 | 167,10 | -1,24% | - |
| 25.01.2024 | 169,40 | 171,80 | 169,20 | 169,20 | -3,64% | 364,00 |
| 24.01.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 3,29% | 2,00 |
| 23.01.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,65% | 10,00 |
| 22.01.2024 | 168,90 | 175,40 | 166,90 | 168,90 | -0,53% | - |
| 19.01.2024 | 170,00 | 172,60 | 169,80 | 169,80 | 0,24% | 3,00 |
| 18.01.2024 | 169,40 | 169,40 | 169,40 | 169,40 | -0,47% | 40,00 |
| 17.01.2024 | 169,80 | 170,20 | 169,80 | 170,20 | -2,18% | 10,00 |
| 16.01.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -2,79% | 5,00 |
| 15.01.2024 | 181,00 | 188,00 | 179,00 | 179,00 | 1,02% | 499,00 |
| 12.01.2024 | 176,00 | 177,20 | 176,00 | 177,20 | -0,78% | 26,00 |
| 11.01.2024 | 178,40 | 178,60 | 178,40 | 178,60 | 2,17% | 5,00 |
| 10.01.2024 | 181,10 | 183,30 | 172,80 | 174,80 | -3,10% | - |
| 09.01.2024 | 180,00 | 180,40 | 180,00 | 180,40 | 5,25% | 60,00 |
| 08.01.2024 | 173,40 | 173,80 | 168,80 | 171,40 | -1,95% | 40,00 |
| 05.01.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 1,27% | 2,00 |
| 04.01.2024 | 172,60 | 172,60 | 172,60 | 172,60 | -3,79% | 28,00 |
| 03.01.2024 | 177,80 | 181,30 | 175,50 | 179,40 | 0,90% | - |
| 02.01.2024 | 175,00 | 177,80 | 174,60 | 177,80 | 1,02% | 43,00 |
| 29.12.2023 | 176,00 | 176,00 | 176,00 | 176,00 | -1,12% | 15,00 |
| 28.12.2023 | 175,60 | 178,00 | 175,60 | 178,00 | 1,71% | 3,00 |
| 27.12.2023 | 174,00 | 175,00 | 171,80 | 175,00 | 1,16% | 67,00 |
| 22.12.2023 | 173,00 | 173,00 | 173,00 | 173,00 | 6,13% | 12,00 |
| 21.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | -1,21% | 1,00 |
| 20.12.2023 | 172,00 | 172,00 | 165,00 | 165,00 | -3,96% | 109,00 |
| 19.12.2023 | 171,80 | 171,80 | 171,80 | 171,80 | 0,64% | 3,00 |
| 18.12.2023 | 169,90 | 174,10 | 169,20 | 170,70 | 0,06% | - |
| 15.12.2023 | 171,60 | 171,60 | 170,60 | 170,60 | 3,27% | 6,00 |
| 14.12.2023 | 165,20 | 165,20 | 165,20 | 165,20 | -0,24% | 2,00 |
| 13.12.2023 | 160,40 | 165,60 | 160,40 | 165,60 | 3,95% | 15,00 |
| 12.12.2023 | 158,80 | 161,30 | 156,50 | 159,30 | -0,38% | - |
| 11.12.2023 | 158,10 | 162,00 | 155,60 | 159,90 | -1,90% | - |
| 08.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | 0,99% | 5,00 |
| 07.12.2023 | 161,40 | 164,40 | 161,00 | 161,40 | 0,12% | 74,00 |
| 06.12.2023 | 157,40 | 161,20 | 157,40 | 161,20 | -0,12% | 46,00 |
| 05.12.2023 | 160,40 | 161,40 | 160,40 | 161,40 | 1,89% | 259,00 |
| 04.12.2023 | 158,40 | 158,40 | 158,40 | 158,40 | 3,12% | 51,00 |
| 01.12.2023 | 155,80 | 155,80 | 153,60 | 153,60 | -0,26% | 2,00 |
| 30.11.2023 | 151,20 | 154,00 | 151,20 | 154,00 | 3,77% | 34,00 |
| 29.11.2023 | 148,40 | 148,40 | 148,40 | 148,40 | 1,23% | 1,00 |
| 28.11.2023 | 142,40 | 146,60 | 142,40 | 146,60 | 0,83% | 407,00 |
| 27.11.2023 | 145,40 | 145,40 | 145,40 | 145,40 | -2,28% | 50,00 |
| 24.11.2023 | 148,80 | 148,80 | 148,80 | 148,80 | -0,80% | 1,00 |
| 23.11.2023 | 150,00 | 150,00 | 150,00 | 150,00 | 0,54% | 1,00 |
| 22.11.2023 | 149,20 | 149,20 | 149,20 | 149,20 | 0,74% | 20,00 |