38,950€
2,26%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 38,89 | 38,89 | 38,89 | 38,89 | 2,10% | - |
| 22.10.2026 | 38,09 | 38,09 | 38,09 | 38,09 | -1,91% | - |
| 21.10.2026 | 38,93 | 38,93 | 38,83 | 38,83 | -1,04% | - |
| 20.10.2026 | 37,89 | 39,24 | 37,89 | 39,24 | 3,07% | - |
| 19.10.2026 | 36,50 | 38,07 | 36,50 | 38,07 | 5,35% | - |
| 16.10.2026 | 35,76 | 36,23 | 35,30 | 36,14 | 0,96% | - |
| 15.10.2026 | 34,89 | 36,27 | 34,87 | 35,79 | -0,58% | - |
| 14.10.2026 | 35,54 | 36,56 | 35,45 | 36,00 | 0,74% | - |
| 13.10.2026 | 36,20 | 36,33 | 35,49 | 35,74 | -1,72% | - |
| 12.10.2026 | 36,33 | 36,79 | 35,89 | 36,36 | 0,65% | - |
| 09.10.2026 | 35,74 | 36,29 | 35,73 | 36,13 | 0,33% | - |
| 08.10.2026 | 36,83 | 36,93 | 35,98 | 36,01 | -2,66% | - |
| 07.10.2026 | 36,99 | 36,99 | 36,99 | 36,99 | -1,78% | 21,00 |
| 06.10.2026 | 38,27 | 38,43 | 36,66 | 37,66 | -0,79% | - |
| 05.10.2026 | 37,29 | 38,20 | 36,95 | 37,96 | 2,72% | - |
| 02.10.2026 | 36,11 | 36,99 | 36,08 | 36,96 | 1,73% | - |
| 01.10.2026 | 35,83 | 36,64 | 35,51 | 36,33 | 1,07% | - |
| 30.09.2026 | 36,04 | 36,15 | 35,15 | 35,94 | 0,93% | - |
| 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 | -1,05% | 16,00 |
| 25.09.2026 | 35,88 | 36,17 | 35,54 | 35,74 | -0,18% | - |
| 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 | 1,70% | 3,00 |
| 15.09.2026 | 39,60 | 40,02 | 38,76 | 38,88 | -2,80% | - |
| 14.09.2026 | 39,34 | 40,00 | 39,34 | 40,00 | 1,28% | 44,00 |
| 11.09.2026 | 39,89 | 40,75 | 39,47 | 39,50 | 0,45% | - |
| 10.09.2026 | 39,18 | 39,57 | 38,57 | 39,32 | 0,34% | - |
| 09.09.2026 | 39,07 | 39,21 | 38,51 | 39,19 | -0,86% | - |
| 08.09.2026 | 38,95 | 39,89 | 38,63 | 39,53 | 2,30% | - |
| 07.09.2026 | 39,53 | 39,55 | 38,62 | 38,64 | -3,40% | - |
| 04.09.2026 | 40,29 | 40,60 | 39,64 | 40,00 | -2,01% | - |
| 03.09.2026 | 41,15 | 41,38 | 40,61 | 40,82 | 0,17% | - |
| 02.09.2026 | 40,82 | 42,04 | 40,55 | 40,75 | 0,48% | - |
| 01.09.2026 | 40,51 | 40,88 | 40,27 | 40,55 | 0,14% | - |
| 31.08.2026 | 40,88 | 41,18 | 40,07 | 40,50 | -2,08% | - |
| 28.08.2026 | 42,07 | 42,17 | 40,70 | 41,36 | -1,79% | - |
| 27.08.2026 | 42,27 | 42,66 | 41,33 | 42,11 | -1,17% | - |
| 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 | -1,14% | 150,00 |
| 17.08.2026 | 42,30 | 43,14 | 42,01 | 43,08 | 0,00% | - |
| 14.08.2026 | 42,82 | 43,14 | 42,34 | 43,08 | -0,42% | - |
| 13.08.2026 | 43,69 | 44,83 | 43,01 | 43,26 | 0,13% | - |
| 12.08.2026 | 42,66 | 43,22 | 42,27 | 43,21 | 1,37% | - |
| 11.08.2026 | 42,79 | 43,45 | 42,42 | 42,62 | 0,58% | - |
| 10.08.2026 | 42,56 | 42,93 | 42,07 | 42,38 | 0,65% | - |
| 07.08.2026 | 41,95 | 43,10 | 41,83 | 42,10 | -0,56% | - |
| 06.08.2026 | 43,07 | 43,27 | 41,96 | 42,34 | -3,01% | - |
| 05.08.2026 | 43,16 | 43,96 | 42,80 | 43,65 | 2,01% | - |
| 04.08.2026 | 43,12 | 43,73 | 42,45 | 42,79 | -2,10% | - |
| 03.08.2026 | 42,70 | 43,86 | 41,93 | 43,71 | 2,29% | - |
| 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% | - |