42,490€
3,99%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,22 | 43,66 | 39,84 | 42,47 | 0,69% | - |
| 11.11.2026 | 41,74 | 42,27 | 41,44 | 42,18 | 3,22% | - |
| 06.11.2026 | 40,86 | 40,86 | 40,86 | 40,86 | 1,52% | 30,00 |
| 02.11.2026 | 40,25 | 40,25 | 40,25 | 40,25 | 1,39% | 6,00 |
| 23.10.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -0,40% | 1,00 |
| 20.10.2026 | 37,99 | 39,86 | 37,99 | 39,86 | 7,76% | 94,00 |
| 07.10.2026 | 36,99 | 36,99 | 36,99 | 36,99 | 3,88% | 21,00 |
| 29.09.2026 | 35,61 | 35,61 | 35,61 | 35,61 | 0,71% | 150,00 |
| 28.09.2026 | 35,43 | 35,43 | 35,36 | 35,36 | -1,23% | 16,00 |
| 24.09.2026 | 36,56 | 36,56 | 35,80 | 35,80 | -1,35% | 18,00 |
| 23.09.2026 | 38,30 | 38,30 | 36,29 | 36,29 | -5,86% | 458,00 |
| 22.09.2026 | 38,55 | 38,55 | 38,55 | 38,55 | -6,48% | 5,00 |
| 21.09.2026 | 41,12 | 41,22 | 41,12 | 41,22 | 3,65% | 21,00 |
| 18.09.2026 | 39,77 | 39,77 | 39,77 | 39,77 | -2,45% | 15,00 |
| 17.09.2026 | 40,77 | 40,77 | 40,77 | 40,77 | 3,11% | 25,00 |
| 16.09.2026 | 39,54 | 39,54 | 39,54 | 39,54 | -1,15% | 3,00 |
| 14.09.2026 | 39,34 | 40,00 | 39,34 | 40,00 | 1,27% | 44,00 |
| 08.09.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 2,12% | 15,00 |
| 07.09.2026 | 39,10 | 39,10 | 38,67 | 38,68 | -9,22% | 681,00 |
| 26.08.2026 | 42,61 | 42,61 | 42,61 | 42,61 | 2,60% | 3,00 |
| 25.08.2026 | 41,53 | 41,53 | 41,53 | 41,53 | -0,60% | 1,00 |
| 24.08.2026 | 41,77 | 41,78 | 41,77 | 41,78 | 7,13% | 120,00 |
| 21.08.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -9,72% | 150,00 |
| 20.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,10% | 11,00 |
| 19.08.2026 | 43,70 | 43,83 | 43,68 | 43,68 | 2,56% | 190,00 |
| 18.08.2026 | 42,59 | 42,59 | 42,59 | 42,59 | -1,96% | 150,00 |
| 13.08.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 1,66% | 10,00 |
| 31.07.2026 | 42,73 | 42,73 | 42,73 | 42,73 | 2,45% | 20,00 |
| 30.07.2026 | 41,71 | 41,71 | 41,71 | 41,71 | -1,70% | 100,00 |
| 29.07.2026 | 42,43 | 42,43 | 42,43 | 42,43 | -3,72% | 87,00 |
| 28.07.2026 | 44,07 | 44,07 | 44,07 | 44,07 | -5,45% | 18,00 |
| 27.07.2026 | 46,61 | 46,61 | 46,61 | 46,61 | 1,35% | 268,00 |
| 24.07.2026 | 46,28 | 46,28 | 45,99 | 45,99 | -0,63% | 71,00 |
| 23.07.2026 | 45,43 | 46,28 | 45,39 | 46,28 | -1,66% | 71,00 |
| 22.07.2026 | 46,70 | 47,09 | 46,70 | 47,06 | 4,81% | 565,00 |
| 13.07.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,90% | 100,00 |
| 10.07.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -3,14% | 200,00 |
| 09.07.2026 | 47,03 | 47,03 | 46,20 | 46,78 | -3,41% | 1.003,00 |
| 08.07.2026 | 48,43 | 48,43 | 48,43 | 48,43 | -0,76% | 11,00 |
| 07.07.2026 | 49,15 | 49,15 | 48,80 | 48,80 | 2,07% | 400,00 |
| 06.07.2026 | 47,81 | 47,81 | 47,81 | 47,81 | 1,94% | 1,00 |
| 02.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,64% | 18,00 |
| 29.06.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 2,79% | 100,00 |
| 26.06.2026 | 45,88 | 45,92 | 45,88 | 45,92 | 1,10% | 165,00 |
| 25.06.2026 | 45,42 | 45,42 | 45,42 | 45,42 | 1,68% | 24,00 |
| 24.06.2026 | 41,85 | 44,67 | 41,85 | 44,67 | 6,36% | 74,00 |
| 23.06.2026 | 40,39 | 42,00 | 40,29 | 42,00 | 8,05% | 27,00 |
| 19.06.2026 | 38,87 | 38,87 | 38,87 | 38,87 | 0,99% | 20,00 |
| 17.06.2026 | 37,64 | 38,49 | 37,64 | 38,49 | -0,65% | 114,00 |
| 12.06.2026 | 39,41 | 39,64 | 38,74 | 38,74 | 4,11% | 364,00 |
| 09.06.2026 | 36,57 | 37,69 | 36,57 | 37,21 | 1,06% | 269,00 |
| 05.06.2026 | 36,82 | 36,82 | 36,82 | 36,82 | 1,15% | 3,00 |
| 03.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,01% | 20,00 |
| 01.06.2026 | 36,77 | 36,77 | 36,77 | 36,77 | 0,63% | 67,00 |
| 29.05.2026 | 35,87 | 36,54 | 35,87 | 36,54 | 7,09% | 90,00 |
| 28.05.2026 | 34,41 | 34,41 | 34,12 | 34,12 | 7,23% | 325,00 |
| 27.05.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 1,02% | 100,00 |
| 26.05.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -2,14% | 1,00 |
| 25.05.2026 | 32,19 | 32,19 | 32,19 | 32,19 | 0,31% | 1,00 |
| 21.05.2026 | 32,11 | 32,11 | 32,09 | 32,09 | -1,93% | 182,00 |
| 20.05.2026 | 32,79 | 32,79 | 32,72 | 32,72 | 3,32% | 300,00 |
| 18.05.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -4,03% | 80,00 |
| 13.05.2026 | 32,47 | 33,00 | 32,34 | 33,00 | 3,13% | 590,00 |
| 12.05.2026 | 30,50 | 32,00 | 30,50 | 32,00 | 9,59% | 1.263,00 |
| 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 | 0,28% | 1,00 |
| 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 | 5,47% | 49,00 |
| 16.04.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -0,82% | 20,00 |
| 14.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -6,28% | 50,00 |
| 10.04.2026 | 30,09 | 30,09 | 30,09 | 30,09 | 2,10% | 100,00 |
| 08.04.2026 | 29,46 | 29,47 | 29,46 | 29,47 | -1,11% | 4,00 |
| 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 | 13,74% | 487,00 |
| 27.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 11,02% | 4,00 |
| 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 | 2,54% | 40,00 |
| 18.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 147,00 |
| 13.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 328,00 |
| 10.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 200,00 |
| 06.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | 20,00 |
| 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 | -6,72% | 127,00 |
| 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 | -2,16% | 20,00 |
| 17.02.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 542,00 |
| 12.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 87,00 |
| 11.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 140,00 |
| 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 | 3,47% | 380,00 |
| 04.02.2026 | 29,40 | 29,40 | 28,80 | 28,80 | 0,00% | 45,00 |
| 02.02.2026 | 28,60 | 29,00 | 28,60 | 28,80 | 4,35% | 544,00 |
| 27.01.2026 | 27,80 | 27,80 | 27,20 | 27,60 | 0,00% | 121,00 |
| 26.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 350,00 |
| 23.01.2026 | 28,80 | 28,80 | 28,20 | 28,40 | 3,65% | 742,00 |
| 20.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 1.160,00 |