24,500€
0,41%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | - |
| 25.04.2025 | 24,40 | 24,50 | 24,10 | 24,40 | 0,00% | - |
| 24.04.2025 | 23,90 | 24,40 | 23,70 | 24,40 | 1,67% | - |
| 23.04.2025 | 24,10 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 22.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 400,00 |
| 17.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 10,00 |
| 16.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 100,00 |
| 15.04.2025 | 24,30 | 24,70 | 24,20 | 24,40 | 0,83% | - |
| 14.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | 13,00 |
| 11.04.2025 | 23,70 | 23,70 | 23,00 | 23,40 | -0,43% | - |
| 10.04.2025 | 26,20 | 26,30 | 23,50 | 23,50 | -3,69% | - |
| 09.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -10,29% | 40,00 |
| 08.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 30,00 |
| 07.04.2025 | 26,20 | 27,60 | 25,90 | 26,60 | -3,97% | - |
| 04.04.2025 | 28,50 | 28,60 | 27,40 | 27,70 | -3,82% | - |
| 03.04.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -3,36% | 444,00 |
| 02.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 3,00 |
| 01.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 3,00 |
| 31.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 52,00 |
| 28.03.2025 | 31,00 | 31,20 | 30,60 | 30,60 | -3,16% | - |
| 27.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 51,00 |
| 26.03.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -3,09% | 103,00 |
| 25.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 275,00 |
| 24.03.2025 | 32,10 | 32,80 | 31,90 | 32,20 | 0,63% | - |
| 21.03.2025 | 31,20 | 32,10 | 31,00 | 32,00 | 2,24% | - |
| 20.03.2025 | 31,60 | 31,90 | 31,20 | 31,30 | -2,19% | - |
| 19.03.2025 | 31,50 | 32,10 | 31,00 | 32,00 | 1,91% | - |
| 18.03.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | 331,00 |
| 17.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 69,00 |
| 14.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,93% | 53,00 |
| 13.03.2025 | 30,60 | 31,30 | 30,50 | 30,70 | -0,32% | - |
| 12.03.2025 | 31,50 | 32,50 | 30,70 | 30,80 | -3,75% | - |
| 11.03.2025 | 31,40 | 32,00 | 31,40 | 32,00 | -1,54% | 95,00 |
| 10.03.2025 | 31,60 | 32,50 | 31,20 | 32,50 | 0,93% | - |
| 07.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 33,00 |
| 06.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 57,00 |
| 05.03.2025 | 33,30 | 33,70 | 32,40 | 32,50 | -0,31% | - |
| 04.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 9,00 |
| 03.03.2025 | 33,00 | 33,40 | 32,80 | 33,00 | 0,00% | - |
| 28.02.2025 | 32,40 | 33,00 | 32,40 | 33,00 | -1,79% | 440,00 |
| 27.02.2025 | 33,30 | 33,70 | 33,20 | 33,60 | 2,44% | - |
| 26.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | 55,00 |
| 25.02.2025 | 33,80 | 34,00 | 33,20 | 33,30 | -1,19% | - |
| 24.02.2025 | 33,80 | 34,00 | 33,40 | 33,70 | -0,30% | - |
| 21.02.2025 | 33,80 | 34,20 | 33,60 | 33,80 | 0,30% | - |
| 20.02.2025 | 34,30 | 34,30 | 33,60 | 33,70 | -2,60% | - |
| 19.02.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | 2.630,00 |
| 18.02.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -1,42% | 643,00 |
| 17.02.2025 | 34,60 | 35,10 | 34,60 | 35,10 | 3,24% | - |
| 14.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 26,00 |
| 13.02.2025 | 32,40 | 33,60 | 32,40 | 33,60 | 0,00% | 381,00 |
| 12.02.2025 | 31,00 | 33,60 | 31,00 | 33,60 | 11,63% | 123,00 |
| 11.02.2025 | 30,70 | 30,70 | 30,10 | 30,10 | -1,63% | - |
| 10.02.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 2,00% | 96,00 |
| 07.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 10,00 |
| 06.02.2025 | 30,40 | 30,60 | 30,10 | 30,40 | 0,33% | - |
| 05.02.2025 | 30,00 | 30,40 | 30,00 | 30,30 | 0,33% | - |
| 04.02.2025 | 29,80 | 30,50 | 29,50 | 30,20 | 0,67% | - |
| 03.02.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -1,32% | 323,00 |
| 31.01.2025 | 30,80 | 30,80 | 30,20 | 30,40 | -0,98% | - |
| 30.01.2025 | 30,40 | 30,70 | 30,20 | 30,70 | 2,33% | - |
| 29.01.2025 | 30,00 | 30,20 | 29,60 | 30,00 | -1,32% | - |
| 28.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 4,00 |
| 27.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 16,00 |
| 24.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 7,04% | 150,00 |
| 23.01.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | 1.000,00 |
| 22.01.2025 | 28,90 | 29,00 | 28,50 | 28,80 | 0,00% | - |
| 21.01.2025 | 29,00 | 29,00 | 28,60 | 28,80 | 1,41% | 820,00 |
| 20.01.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 17.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 17,00 |
| 16.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 1.000,00 |
| 15.01.2025 | 27,70 | 28,40 | 27,30 | 28,20 | 1,44% | - |
| 14.01.2025 | 27,60 | 28,00 | 27,60 | 27,80 | 2,96% | - |
| 13.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 9,00 |
| 10.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 09.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 08.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 06.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 03.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 02.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 30.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 27.12.2024 | 28,60 | 28,70 | 28,20 | 28,40 | 0,71% | - |
| 23.12.2024 | 28,60 | 28,80 | 28,20 | 28,20 | -1,40% | - |
| 20.12.2024 | 28,80 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 19.12.2024 | 29,00 | 29,20 | 28,60 | 29,00 | -0,68% | - |
| 18.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 2,00 |
| 17.12.2024 | 29,20 | 29,60 | 28,70 | 29,00 | -1,36% | - |
| 16.12.2024 | 29,00 | 29,40 | 28,90 | 29,40 | 2,08% | - |
| 13.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 4,00 |
| 12.12.2024 | 29,40 | 29,60 | 29,00 | 29,40 | 0,68% | - |
| 11.12.2024 | 29,20 | 29,70 | 29,00 | 29,20 | -2,01% | - |
| 10.12.2024 | 29,60 | 29,90 | 29,40 | 29,80 | -1,32% | - |
| 09.12.2024 | 29,80 | 30,50 | 28,90 | 30,20 | 1,34% | - |
| 06.12.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 1,36% | 130,00 |
| 05.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 236,00 |
| 04.12.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 6,43% | 39,00 |
| 03.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 02.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 5,00 |
| 29.11.2024 | 27,70 | 27,90 | 27,40 | 27,60 | -0,72% | - |