32,890€
2,05%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 1,95% | - |
| 13.05.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 8,30% | - |
| 12.05.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,60% | - |
| 11.05.2026 | 29,29 | 29,29 | 29,29 | 29,29 | -1,65% | - |
| 08.05.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 0,27% | - |
| 07.05.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,13% | - |
| 06.05.2026 | 30,56 | 30,56 | 30,04 | 30,04 | 3,94% | - |
| 05.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 2,81% | - |
| 04.05.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -2,09% | - |
| 30.04.2026 | 28,72 | 29,41 | 28,69 | 28,71 | -1,71% | - |
| 29.04.2026 | 29,26 | 29,38 | 28,70 | 29,21 | 0,41% | - |
| 28.04.2026 | 28,86 | 29,30 | 28,86 | 29,09 | -0,10% | - |
| 27.04.2026 | 28,35 | 29,26 | 28,27 | 29,12 | -0,27% | - |
| 24.04.2026 | 28,69 | 29,20 | 28,69 | 29,20 | 0,83% | 187,00 |
| 23.04.2026 | 28,96 | 28,96 | 28,96 | 28,96 | 1,51% | 1,00 |
| 22.04.2026 | 28,69 | 28,89 | 28,41 | 28,53 | -1,21% | - |
| 21.04.2026 | 28,85 | 28,88 | 28,85 | 28,88 | -2,10% | 55,00 |
| 20.04.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,36% | 49,00 |
| 17.04.2026 | 28,75 | 29,33 | 28,55 | 29,11 | 4,06% | - |
| 16.04.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -1,01% | 20,00 |
| 15.04.2026 | 28,73 | 29,04 | 28,15 | 28,26 | 0,20% | - |
| 14.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,50% | 50,00 |
| 13.04.2026 | 28,44 | 28,45 | 28,00 | 28,06 | -6,75% | - |
| 10.04.2026 | 30,09 | 30,09 | 30,09 | 30,09 | 1,43% | 100,00 |
| 09.04.2026 | 29,75 | 30,30 | 29,50 | 29,67 | 0,66% | - |
| 08.04.2026 | 29,46 | 29,47 | 29,46 | 29,47 | 4,19% | 4,00 |
| 07.04.2026 | 29,50 | 29,80 | 28,26 | 28,29 | -6,65% | - |
| 02.04.2026 | 30,00 | 30,60 | 29,80 | 30,30 | 1,68% | - |
| 01.04.2026 | 30,40 | 30,40 | 29,00 | 29,80 | 0,00% | 575,00 |
| 31.03.2026 | 26,60 | 30,00 | 26,60 | 29,80 | 14,62% | 487,00 |
| 30.03.2026 | 25,60 | 26,20 | 25,40 | 26,00 | -0,76% | - |
| 27.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 4,00 |
| 26.03.2026 | 25,30 | 26,00 | 25,20 | 25,60 | 0,79% | - |
| 25.03.2026 | 24,30 | 25,60 | 24,30 | 25,40 | 7,63% | - |
| 24.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 1,00 |
| 23.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 20.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | 40,00 |
| 19.03.2026 | 23,80 | 23,90 | 23,50 | 23,70 | 0,42% | - |
| 18.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | 147,00 |
| 17.03.2026 | 24,30 | 24,70 | 24,00 | 24,10 | -0,82% | - |
| 16.03.2026 | 24,40 | 24,60 | 24,00 | 24,30 | -1,22% | - |
| 13.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | 328,00 |
| 12.03.2026 | 23,90 | 24,00 | 23,50 | 23,60 | -0,42% | - |
| 11.03.2026 | 23,80 | 24,20 | 23,50 | 23,70 | -1,25% | - |
| 10.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 200,00 |
| 09.03.2026 | 24,40 | 25,00 | 24,30 | 24,30 | 1,25% | - |
| 06.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 20,00 |
| 05.03.2026 | 25,10 | 25,40 | 24,30 | 24,60 | -1,99% | - |
| 04.03.2026 | 25,10 | 25,30 | 24,90 | 25,10 | -0,40% | - |
| 03.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 20,00 |
| 02.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,72% | 127,00 |
| 27.02.2026 | 25,90 | 26,10 | 25,40 | 25,70 | 0,00% | - |
| 26.02.2026 | 26,20 | 26,60 | 25,60 | 25,70 | -4,10% | - |
| 25.02.2026 | 27,00 | 28,00 | 26,80 | 26,80 | -1,47% | 745,00 |
| 24.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
| 23.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 1,00 |
| 20.02.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | 758,00 |
| 19.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | -1,09% | 20,00 |
| 18.02.2026 | 27,80 | 28,30 | 27,40 | 27,50 | -1,08% | - |
| 17.02.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 542,00 |
| 16.02.2026 | 28,00 | 28,10 | 28,00 | 28,00 | -2,78% | - |
| 13.02.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 4,35% | - |
| 12.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | 87,00 |
| 11.02.2026 | 29,20 | 29,60 | 28,60 | 28,80 | -3,03% | - |
| 10.02.2026 | 29,20 | 29,70 | 29,10 | 29,70 | 1,02% | - |
| 09.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 200,00 |
| 06.02.2026 | 28,20 | 29,80 | 28,20 | 29,80 | 3,11% | 380,00 |
| 05.02.2026 | 29,00 | 29,40 | 28,50 | 28,90 | 0,35% | - |
| 04.02.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -2,37% | 45,00 |
| 03.02.2026 | 29,60 | 29,80 | 29,30 | 29,50 | 2,43% | - |
| 02.02.2026 | 28,60 | 29,00 | 28,60 | 28,80 | -1,03% | 544,00 |
| 30.01.2026 | 29,00 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 29.01.2026 | 28,40 | 29,30 | 28,20 | 29,10 | 1,75% | - |
| 28.01.2026 | 28,00 | 28,80 | 27,90 | 28,60 | 3,62% | - |
| 27.01.2026 | 27,90 | 28,10 | 27,20 | 27,60 | -2,13% | - |
| 26.01.2026 | 28,40 | 28,60 | 28,10 | 28,20 | -0,70% | - |
| 23.01.2026 | 28,80 | 28,80 | 28,20 | 28,40 | -2,41% | 742,00 |
| 22.01.2026 | 29,00 | 29,60 | 28,80 | 29,10 | 2,46% | - |
| 21.01.2026 | 27,20 | 28,40 | 27,00 | 28,40 | 3,65% | - |
| 20.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 1.160,00 |
| 19.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 7,00 |
| 16.01.2026 | 26,90 | 27,10 | 26,80 | 27,00 | 1,50% | - |
| 15.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 400,00 |
| 14.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 100,00 |
| 13.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 657,00 |
| 12.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 290,00 |
| 09.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 225,00 |
| 08.01.2026 | 25,10 | 25,80 | 24,70 | 25,60 | 4,07% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 6,00 |
| 06.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 350,00 |
| 05.01.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 76,00 |
| 02.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 40,00 |
| 30.12.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 1,27% | - |
| 29.12.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -3,28% | 355,00 |
| 23.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 22.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 6,00 |
| 19.12.2025 | 23,80 | 23,80 | 23,70 | 23,80 | -1,65% | - |
| 18.12.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,41% | 356,00 |
| 17.12.2025 | 24,00 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 16.12.2025 | 23,90 | 24,10 | 23,40 | 23,70 | -0,42% | - |