239,000€
0,34%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 235,60 | 239,80 | 235,60 | 238,20 | 2,28% | 119,00 |
| 23.07.2026 | 233,40 | 234,50 | 231,30 | 232,90 | -0,21% | 131,00 |
| 22.07.2026 | 236,40 | 238,50 | 232,20 | 233,40 | -2,10% | 63,00 |
| 21.07.2026 | 241,50 | 244,50 | 238,40 | 238,40 | -0,33% | 266,00 |
| 20.07.2026 | 234,00 | 239,20 | 234,00 | 239,20 | 0,97% | 68,00 |
| 17.07.2026 | 246,60 | 247,30 | 236,90 | 236,90 | -3,93% | 106,00 |
| 16.07.2026 | 247,70 | 247,70 | 246,60 | 246,60 | 0,45% | 26,00 |
| 15.07.2026 | 247,90 | 248,70 | 245,50 | 245,50 | -1,29% | 27,00 |
| 14.07.2026 | 252,60 | 253,00 | 244,50 | 248,70 | -1,93% | 176,00 |
| 13.07.2026 | 261,50 | 262,40 | 246,40 | 253,60 | -4,98% | 315,00 |
| 10.07.2026 | 272,80 | 280,00 | 259,90 | 266,90 | -2,27% | 165,00 |
| 09.07.2026 | 284,00 | 342,00 | 273,10 | 273,10 | -3,94% | 1.306,00 |
| 08.07.2026 | 280,10 | 284,30 | 279,40 | 284,30 | 1,61% | 262,00 |
| 07.07.2026 | 275,00 | 279,80 | 275,00 | 279,80 | 1,52% | 139,00 |
| 06.07.2026 | 277,90 | 278,60 | 272,90 | 275,60 | -0,86% | 77,00 |
| 03.07.2026 | 271,10 | 278,00 | 271,10 | 278,00 | 1,76% | 244,00 |
| 02.07.2026 | 266,20 | 273,80 | 266,20 | 273,20 | 2,59% | 80,00 |
| 01.07.2026 | 265,90 | 270,80 | 262,20 | 266,30 | 1,60% | 36,00 |
| 30.06.2026 | 256,10 | 262,10 | 256,10 | 262,10 | 1,83% | 111,00 |
| 29.06.2026 | 258,90 | 258,90 | 254,70 | 257,40 | -0,46% | 6,00 |
| 26.06.2026 | 259,30 | 263,20 | 258,10 | 258,60 | 0,58% | 134,00 |
| 25.06.2026 | 260,20 | 260,50 | 257,00 | 257,10 | -1,04% | 49,00 |
| 24.06.2026 | 255,50 | 266,20 | 252,70 | 259,80 | 3,46% | 75,00 |
| 23.06.2026 | 251,10 | 251,10 | 251,10 | 251,10 | 1,13% | 20,00 |
| 22.06.2026 | 245,80 | 248,30 | 245,80 | 248,30 | 1,76% | 11,00 |
| 19.06.2026 | 244,00 | 244,00 | 244,00 | 244,00 | 1,08% | 1,00 |
| 18.06.2026 | 244,80 | 247,90 | 239,00 | 241,40 | -0,54% | 67,00 |
| 17.06.2026 | 240,80 | 246,40 | 240,20 | 242,70 | -0,16% | 136,00 |
| 16.06.2026 | 249,60 | 252,00 | 239,90 | 243,10 | -0,73% | 224,00 |
| 15.06.2026 | 247,60 | 247,80 | 243,70 | 244,90 | 0,04% | 186,00 |
| 12.06.2026 | 252,50 | 253,80 | 244,80 | 244,80 | -2,78% | 127,00 |
| 11.06.2026 | 251,80 | 251,80 | 251,80 | 251,80 | -0,47% | 4,00 |
| 10.06.2026 | 253,10 | 256,60 | 253,00 | 253,00 | -0,82% | 115,00 |
| 09.06.2026 | 255,10 | 255,10 | 255,10 | 255,10 | 0,31% | 24,00 |
| 08.06.2026 | 265,10 | 265,10 | 247,90 | 254,30 | -3,23% | 246,00 |
| 05.06.2026 | 263,30 | 264,00 | 260,20 | 262,80 | 0,96% | 73,00 |
| 04.06.2026 | 260,00 | 265,00 | 260,00 | 260,30 | 5,60% | 262,00 |
| 03.06.2026 | 248,30 | 248,30 | 246,50 | 246,50 | -0,12% | 18,00 |
| 02.06.2026 | 250,70 | 255,20 | 246,80 | 246,80 | -3,89% | 95,00 |
| 01.06.2026 | 261,10 | 261,10 | 256,80 | 256,80 | 0,00% | 18,00 |
| 29.05.2026 | 263,90 | 263,90 | 256,80 | 256,80 | 0,35% | 255,00 |
| 28.05.2026 | 255,90 | 255,90 | 255,90 | 255,90 | 0,55% | 21,00 |
| 27.05.2026 | 256,80 | 256,80 | 253,90 | 254,50 | -0,16% | 50,00 |
| 26.05.2026 | 255,30 | 258,70 | 254,80 | 254,90 | -0,43% | 13,00 |
| 25.05.2026 | 259,50 | 259,80 | 256,00 | 256,00 | 0,31% | 5,00 |
| 22.05.2026 | 257,60 | 261,70 | 255,20 | 255,20 | -1,28% | 20,00 |
| 21.05.2026 | 258,70 | 258,70 | 255,00 | 258,50 | 2,09% | 22,00 |
| 20.05.2026 | 255,50 | 257,00 | 253,20 | 253,20 | 0,84% | 31,00 |
| 19.05.2026 | 244,00 | 251,10 | 244,00 | 251,10 | 1,41% | 24,00 |
| 18.05.2026 | 246,80 | 247,60 | 246,70 | 247,60 | -0,12% | 40,00 |
| 15.05.2026 | 253,20 | 254,10 | 247,90 | 247,90 | 0,00% | 59,00 |
| 14.05.2026 | 247,90 | 247,90 | 247,90 | 247,90 | -1,88% | 31,00 |
| 13.05.2026 | 248,95 | 253,30 | 247,65 | 252,65 | 1,26% | - |
| 12.05.2026 | 252,20 | 252,20 | 249,50 | 249,50 | 3,14% | 18,00 |
| 11.05.2026 | 252,00 | 252,00 | 241,90 | 241,90 | -3,78% | 163,00 |
| 08.05.2026 | 250,40 | 254,60 | 250,40 | 251,40 | -0,04% | 32,00 |
| 07.05.2026 | 260,00 | 260,00 | 251,50 | 251,50 | -2,10% | 52,00 |
| 06.05.2026 | 259,00 | 259,00 | 256,80 | 256,90 | 1,42% | 36,00 |
| 05.05.2026 | 257,30 | 259,30 | 253,30 | 253,30 | 0,28% | 64,00 |
| 04.05.2026 | 254,40 | 255,40 | 247,60 | 252,60 | -3,11% | 117,00 |
| 30.04.2026 | 256,00 | 277,80 | 250,00 | 260,70 | 1,84% | 2.934,00 |
| 29.04.2026 | 256,00 | 256,00 | 256,00 | 256,00 | -1,16% | 5,00 |
| 28.04.2026 | 261,80 | 262,30 | 259,00 | 259,00 | -2,34% | 134,00 |
| 27.04.2026 | 260,10 | 267,95 | 258,25 | 265,20 | 2,28% | - |
| 24.04.2026 | 266,20 | 266,20 | 259,30 | 259,30 | -3,71% | 41,00 |
| 23.04.2026 | 265,90 | 269,30 | 261,70 | 269,30 | 1,09% | 16,00 |
| 22.04.2026 | 266,40 | 266,40 | 266,40 | 266,40 | 1,33% | 70,00 |
| 21.04.2026 | 259,50 | 262,90 | 257,30 | 262,90 | -0,68% | 49,00 |
| 20.04.2026 | 263,30 | 265,30 | 263,30 | 264,70 | 0,49% | 246,00 |
| 17.04.2026 | 274,20 | 275,10 | 259,70 | 263,40 | -4,22% | 292,00 |
| 16.04.2026 | 281,00 | 281,00 | 275,00 | 275,00 | -3,54% | 7,00 |
| 15.04.2026 | 285,40 | 290,40 | 283,60 | 285,10 | -1,86% | 113,00 |
| 14.04.2026 | 280,40 | 290,50 | 280,40 | 290,50 | 3,68% | 1.618,00 |
| 13.04.2026 | 280,20 | 280,20 | 280,20 | 280,20 | 1,01% | 20,00 |
| 10.04.2026 | 272,60 | 277,40 | 272,60 | 277,40 | 0,51% | 4,00 |
| 09.04.2026 | 280,35 | 280,35 | 273,15 | 276,00 | -1,39% | - |
| 08.04.2026 | 278,00 | 282,10 | 278,00 | 279,90 | 0,90% | 20,00 |
| 07.04.2026 | 281,30 | 281,30 | 270,90 | 277,40 | -0,25% | 50,00 |
| 02.04.2026 | 281,85 | 283,70 | 274,05 | 278,10 | -1,73% | - |
| 01.04.2026 | 290,00 | 290,00 | 283,00 | 283,00 | 2,24% | 7,00 |
| 31.03.2026 | 280,10 | 280,10 | 276,70 | 276,80 | -1,11% | 76,00 |
| 30.03.2026 | 279,90 | 279,90 | 279,90 | 279,90 | 0,39% | 1,00 |
| 27.03.2026 | 282,20 | 282,20 | 278,80 | 278,80 | -2,82% | 4,00 |
| 26.03.2026 | 283,50 | 287,30 | 280,00 | 286,90 | 2,06% | 128,00 |
| 25.03.2026 | 265,80 | 282,50 | 265,80 | 281,10 | 4,81% | 68,00 |
| 24.03.2026 | 258,80 | 268,20 | 258,80 | 268,20 | 1,48% | 10,00 |
| 23.03.2026 | 265,30 | 270,00 | 264,30 | 264,30 | -2,58% | 198,00 |
| 20.03.2026 | 272,40 | 272,90 | 268,00 | 271,30 | 0,97% | 24,00 |
| 19.03.2026 | 272,70 | 274,50 | 268,70 | 268,70 | -4,07% | 29,00 |
| 18.03.2026 | 279,90 | 280,10 | 279,90 | 280,10 | 0,00% | 42,00 |
| 17.03.2026 | 274,20 | 280,10 | 274,20 | 280,10 | 1,38% | 201,00 |
| 16.03.2026 | 274,30 | 276,30 | 274,10 | 276,30 | 0,55% | 7,00 |
| 13.03.2026 | 276,90 | 276,90 | 274,00 | 274,80 | -4,02% | 33,00 |
| 12.03.2026 | 286,30 | 286,30 | 286,30 | 286,30 | 3,77% | 6,00 |
| 11.03.2026 | 286,10 | 286,10 | 275,90 | 275,90 | -0,76% | 6,00 |
| 10.03.2026 | 277,60 | 278,00 | 277,60 | 278,00 | 1,16% | 10,00 |
| 09.03.2026 | 273,30 | 274,80 | 273,30 | 274,80 | 0,22% | 1,00 |
| 06.03.2026 | 274,20 | 274,20 | 274,20 | 274,20 | -1,93% | - |
| 05.03.2026 | 279,60 | 279,60 | 279,60 | 279,60 | -0,25% | - |
| 04.03.2026 | 280,30 | 280,30 | 280,30 | 280,30 | 2,52% | - |