25,700€
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 25,10 | 25,80 | 24,80 | 25,70 | 2,80% | - |
| 25.11.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | 291,00 |
| 24.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 1,00 |
| 21.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 23,00 |
| 20.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 370,00 |
| 19.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 12,00 |
| 18.11.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -3,82% | 2.087,00 |
| 17.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 130,00 |
| 14.11.2025 | 26,80 | 26,80 | 25,40 | 25,40 | -5,93% | 493,00 |
| 13.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 75,00 |
| 12.11.2025 | 29,40 | 30,40 | 23,60 | 27,00 | -8,16% | 717,00 |
| 11.11.2025 | 28,00 | 29,40 | 28,00 | 29,40 | 4,26% | 1.155,00 |
| 10.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 190,00 |
| 07.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 30,00 |
| 06.11.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 2,19% | 793,00 |
| 05.11.2025 | 26,40 | 29,60 | 26,40 | 27,40 | 4,18% | 241,00 |
| 04.11.2025 | 26,10 | 26,60 | 26,00 | 26,30 | -1,13% | - |
| 03.11.2025 | 26,80 | 26,80 | 26,40 | 26,60 | 0,00% | 197,00 |
| 31.10.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -1,48% | 360,00 |
| 30.10.2025 | 28,00 | 28,00 | 27,00 | 27,00 | 1,12% | 806,00 |
| 29.10.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | - |
| 28.10.2025 | 25,80 | 28,00 | 25,60 | 26,40 | 3,12% | 1.665,00 |
| 27.10.2025 | 26,00 | 26,40 | 25,60 | 25,60 | -0,78% | 8.167,00 |
| 24.10.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 225,00 |
| 23.10.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -4,38% | 147,00 |
| 22.10.2025 | 27,00 | 27,40 | 26,80 | 27,40 | 0,74% | 150,00 |
| 21.10.2025 | 26,80 | 27,60 | 26,80 | 27,20 | 3,03% | 1.871,00 |
| 20.10.2025 | 26,40 | 26,80 | 26,40 | 26,40 | 0,76% | 495,00 |
| 17.10.2025 | 26,00 | 26,60 | 26,00 | 26,20 | 0,00% | 925,00 |
| 16.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | 70,00 |
| 15.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 70,00 |
| 14.10.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 153,00 |
| 13.10.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 3,73% | 227,00 |
| 10.10.2025 | 27,00 | 27,00 | 26,60 | 26,80 | -2,19% | 3.687,00 |
| 09.10.2025 | 27,10 | 27,60 | 27,00 | 27,40 | 2,24% | - |
| 07.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 150,00 |
| 06.10.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 684,00 |
| 03.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 50,00 |
| 02.10.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 3,10% | 92,00 |
| 01.10.2025 | 25,40 | 26,00 | 25,30 | 25,80 | 1,57% | - |
| 30.09.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 4,10% | 97,00 |
| 29.09.2025 | 23,90 | 24,40 | 23,60 | 24,40 | 4,27% | - |
| 26.09.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 123,00 |
| 25.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 200,00 |
| 24.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 125,00 |
| 23.09.2025 | 23,50 | 23,50 | 23,40 | 23,50 | -1,26% | - |
| 22.09.2025 | 23,70 | 23,80 | 23,50 | 23,80 | -2,46% | - |
| 19.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 213,00 |
| 18.09.2025 | 23,60 | 24,20 | 23,60 | 24,10 | 3,88% | - |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 257,00 |
| 16.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 22,00 |
| 15.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 44,00 |
| 12.09.2025 | 23,60 | 23,70 | 22,90 | 23,00 | -3,36% | - |
| 09.09.2025 | 24,00 | 24,80 | 23,80 | 23,80 | -0,83% | 247,00 |
| 08.09.2025 | 26,60 | 28,40 | 21,60 | 24,00 | -3,23% | - |
| 05.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 200,00 |
| 04.09.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -3,82% | 300,00 |
| 03.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 60,00 |
| 02.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 150,00 |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 70,00 |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 40,00 |
| 28.08.2025 | 25,10 | 25,10 | 24,60 | 24,70 | -1,59% | - |
| 27.08.2025 | 25,10 | 25,40 | 24,90 | 25,10 | 0,80% | - |
| 26.08.2025 | 24,90 | 25,10 | 24,60 | 24,90 | -1,97% | - |
| 25.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 2,00 |
| 22.08.2025 | 25,00 | 25,60 | 25,00 | 25,40 | 1,60% | - |
| 21.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 87,00 |
| 20.08.2025 | 24,70 | 24,90 | 24,70 | 24,80 | 2,48% | - |
| 19.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 40,00 |
| 18.08.2025 | 24,80 | 24,90 | 24,10 | 24,20 | -2,81% | - |
| 15.08.2025 | 24,30 | 24,90 | 24,20 | 24,90 | 2,47% | - |
| 14.08.2025 | 24,40 | 24,50 | 24,20 | 24,30 | 2,97% | - |
| 13.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 27,00 |
| 12.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 3,00 |
| 11.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 40,00 |
| 08.08.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 2,68% | - |
| 07.08.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 13,00 |
| 06.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 156,00 |
| 05.08.2025 | 23,10 | 23,30 | 22,90 | 23,00 | 0,00% | - |
| 04.08.2025 | 23,00 | 23,20 | 22,60 | 23,00 | 0,44% | - |
| 01.08.2025 | 23,00 | 23,10 | 22,70 | 22,90 | -1,29% | - |
| 31.07.2025 | 24,40 | 24,50 | 23,10 | 23,20 | -7,20% | - |
| 30.07.2025 | 23,40 | 25,00 | 23,40 | 25,00 | 9,65% | 226,00 |
| 29.07.2025 | 23,40 | 24,00 | 22,80 | 22,80 | 0,88% | 1.734,00 |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 294,00 |
| 25.07.2025 | 22,70 | 22,90 | 22,20 | 22,20 | -4,31% | - |
| 24.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 75,00 |
| 23.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | 87,00 |
| 22.07.2025 | 22,90 | 23,50 | 22,50 | 22,90 | -0,43% | - |
| 21.07.2025 | 25,20 | 25,20 | 22,40 | 23,00 | -8,37% | 627,00 |
| 18.07.2025 | 25,30 | 25,40 | 25,00 | 25,10 | -1,18% | - |
| 17.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 117,00 |
| 16.07.2025 | 24,80 | 25,30 | 24,80 | 25,10 | 0,40% | - |
| 15.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 50,00 |
| 14.07.2025 | 25,80 | 26,00 | 25,10 | 25,40 | -1,55% | - |
| 11.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 25,00 |
| 10.07.2025 | 25,40 | 26,40 | 25,40 | 26,10 | 1,95% | - |
| 09.07.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 08.07.2025 | 24,80 | 25,30 | 24,80 | 25,00 | 0,40% | - |
| 07.07.2025 | 24,20 | 25,20 | 24,20 | 24,90 | 3,32% | - |