43,035€
0,71%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 42,70 | 43,74 | 41,93 | 43,74 | 2,36% | - |
| 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 | 2,73% | 565,00 |
| 21.07.2026 | 45,43 | 45,88 | 44,85 | 45,81 | -0,12% | - |
| 20.07.2026 | 46,02 | 46,62 | 45,85 | 45,87 | 0,40% | - |
| 17.07.2026 | 45,08 | 45,80 | 44,77 | 45,68 | -1,75% | - |
| 16.07.2026 | 45,35 | 46,77 | 44,72 | 46,50 | 2,77% | - |
| 15.07.2026 | 45,16 | 45,62 | 44,37 | 45,24 | 1,66% | - |
| 14.07.2026 | 45,42 | 45,65 | 44,30 | 44,50 | -0,89% | - |
| 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 | 0,76% | 1,00 |
| 03.07.2026 | 47,75 | 47,78 | 47,35 | 47,45 | 1,17% | - |
| 02.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 4,29% | 18,00 |
| 01.07.2026 | 45,67 | 46,31 | 44,81 | 44,97 | -2,69% | - |
| 30.06.2026 | 46,11 | 47,22 | 45,56 | 46,22 | -2,09% | - |
| 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 | 5,43% | 27,00 |
| 22.06.2026 | 39,24 | 39,97 | 39,08 | 39,84 | 2,48% | - |
| 19.06.2026 | 38,87 | 38,87 | 38,87 | 38,87 | 1,29% | 20,00 |
| 18.06.2026 | 38,83 | 39,75 | 38,34 | 38,38 | -0,30% | - |
| 17.06.2026 | 37,64 | 38,49 | 37,64 | 38,49 | 2,52% | 114,00 |
| 16.06.2026 | 38,31 | 38,60 | 37,44 | 37,55 | 0,13% | - |
| 15.06.2026 | 38,53 | 38,99 | 37,35 | 37,50 | -3,21% | - |
| 12.06.2026 | 39,41 | 39,64 | 38,74 | 38,74 | -0,09% | 364,00 |
| 11.06.2026 | 38,14 | 38,91 | 38,13 | 38,78 | -0,27% | - |
| 10.06.2026 | 38,24 | 39,24 | 37,84 | 38,88 | 4,49% | - |
| 09.06.2026 | 36,57 | 37,69 | 36,57 | 37,21 | -1,16% | 269,00 |
| 08.06.2026 | 37,05 | 37,93 | 37,02 | 37,65 | 2,24% | - |
| 05.06.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -3,18% | 3,00 |
| 04.06.2026 | 36,91 | 38,30 | 36,61 | 38,03 | 4,48% | - |
| 03.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,19% | 20,00 |
| 02.06.2026 | 36,30 | 36,56 | 35,27 | 35,62 | -3,13% | - |
| 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 | 1,59% | 1,00 |
| 22.05.2026 | 31,91 | 32,08 | 31,67 | 31,69 | -1,26% | - |
| 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 | 2,60% | 300,00 |
| 19.05.2026 | 31,93 | 32,09 | 31,33 | 31,89 | 0,69% | - |
| 18.05.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -2,94% | 80,00 |
| 15.05.2026 | 32,63 | 32,63 | 32,63 | 32,63 | -0,70% | - |
| 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% | - |