29,600€
5,71%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,10 | 29,80 | 28,10 | 29,60 | 5,71% | 39,00 |
| 03.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 02.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 5,00 |
| 29.11.2024 | 27,70 | 27,90 | 27,40 | 27,40 | -1,44% | - |
| 28.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 27.11.2024 | 28,00 | 28,00 | 27,30 | 27,80 | 0,00% | - |
| 26.11.2024 | 28,00 | 28,30 | 27,40 | 27,80 | 0,00% | - |
| 25.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | 30,00 |
| 22.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 22,00 |
| 21.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 111,00 |
| 20.11.2024 | 26,00 | 26,80 | 25,90 | 26,50 | 1,92% | - |
| 19.11.2024 | 26,00 | 26,20 | 25,60 | 26,00 | 0,00% | - |
| 18.11.2024 | 26,80 | 27,00 | 25,90 | 26,00 | -2,99% | - |
| 15.11.2024 | 26,80 | 27,00 | 26,20 | 26,80 | -2,19% | - |
| 14.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,08% | 42,00 |
| 13.11.2024 | 27,40 | 28,00 | 27,40 | 27,70 | -3,15% | - |
| 12.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 151,00 |
| 11.11.2024 | 27,00 | 28,20 | 27,00 | 28,20 | 4,44% | 525,00 |
| 08.11.2024 | 26,90 | 27,00 | 26,20 | 27,00 | 0,75% | - |
| 07.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 24,00 |
| 06.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 100,00 |
| 05.11.2024 | 24,80 | 26,00 | 24,70 | 26,00 | 6,12% | - |
| 04.11.2024 | 24,30 | 24,60 | 24,10 | 24,50 | 0,41% | - |
| 01.11.2024 | 23,70 | 24,40 | 23,70 | 24,40 | 2,95% | - |
| 31.10.2024 | 24,10 | 24,40 | 23,60 | 23,70 | -2,47% | - |
| 30.10.2024 | 24,30 | 24,60 | 24,20 | 24,30 | -0,82% | - |
| 29.10.2024 | 24,50 | 24,80 | 24,30 | 24,50 | -0,41% | - |
| 28.10.2024 | 24,30 | 24,80 | 24,00 | 24,60 | 1,65% | - |
| 25.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 100,00 |
| 24.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -6,56% | 80,00 |
| 23.10.2024 | 25,90 | 26,20 | 25,80 | 25,90 | -0,38% | - |
| 22.10.2024 | 25,60 | 26,20 | 25,30 | 26,00 | 1,56% | - |
| 21.10.2024 | 26,00 | 26,20 | 25,40 | 25,60 | -1,54% | - |
| 18.10.2024 | 26,10 | 26,30 | 25,90 | 26,00 | -0,76% | - |
| 17.10.2024 | 25,90 | 26,30 | 25,80 | 26,20 | 1,55% | - |
| 16.10.2024 | 25,70 | 26,00 | 25,70 | 25,80 | 0,00% | - |
| 15.10.2024 | 26,70 | 26,70 | 25,60 | 25,80 | -2,27% | - |
| 14.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 162,00 |
| 11.10.2024 | 25,00 | 26,40 | 25,00 | 26,40 | 5,60% | - |
| 10.10.2024 | 24,30 | 25,00 | 23,80 | 25,00 | 2,88% | - |
| 09.10.2024 | 24,70 | 24,80 | 23,80 | 24,30 | -2,02% | - |
| 08.10.2024 | 25,30 | 25,40 | 24,70 | 24,80 | -1,98% | - |
| 07.10.2024 | 26,40 | 26,50 | 25,20 | 25,30 | -4,17% | - |
| 04.10.2024 | 25,90 | 26,40 | 25,70 | 26,40 | 2,72% | - |
| 03.10.2024 | 26,20 | 26,50 | 25,40 | 25,70 | -1,91% | - |
| 02.10.2024 | 26,00 | 26,30 | 25,60 | 26,20 | 0,77% | - |
| 01.10.2024 | 25,10 | 26,00 | 25,10 | 26,00 | 3,17% | - |
| 30.09.2024 | 24,70 | 25,20 | 24,40 | 25,20 | 2,02% | - |
| 27.09.2024 | 24,30 | 25,00 | 24,20 | 24,70 | 4,66% | - |
| 26.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 162,00 |
| 25.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 23,00 |
| 24.09.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 116,00 |
| 23.09.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -3,13% | 250,00 |
| 20.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 9,00 |
| 19.09.2024 | 25,20 | 25,50 | 25,10 | 25,40 | 1,60% | - |
| 18.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 29,00 |
| 17.09.2024 | 25,00 | 25,60 | 24,70 | 24,90 | -0,40% | - |
| 16.09.2024 | 24,90 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 13.09.2024 | 23,90 | 25,00 | 23,90 | 25,00 | 4,17% | - |
| 12.09.2024 | 24,20 | 24,20 | 23,60 | 24,00 | -0,41% | - |
| 11.09.2024 | 24,30 | 24,40 | 23,90 | 24,10 | -1,23% | - |
| 10.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 20,00 |
| 09.09.2024 | 24,30 | 24,50 | 23,80 | 24,30 | 1,25% | - |
| 06.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 25,00 |
| 05.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | 40,00 |
| 04.09.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | 14,00 |
| 03.09.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 120,00 |
| 02.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 80,00 |
| 30.08.2024 | 25,60 | 25,90 | 25,60 | 25,80 | 0,78% | - |
| 29.08.2024 | 25,30 | 25,80 | 25,30 | 25,60 | 1,19% | - |
| 28.08.2024 | 25,30 | 25,50 | 25,20 | 25,30 | -1,17% | - |
| 27.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 100,00 |
| 26.08.2024 | 25,00 | 25,70 | 24,30 | 25,50 | 0,39% | - |
| 23.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 100,00 |
| 22.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 40,00 |
| 21.08.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 2,77% | 675,00 |
| 20.08.2024 | 25,50 | 25,50 | 25,20 | 25,30 | -0,39% | - |
| 19.08.2024 | 24,70 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 16.08.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 131,00 |
| 15.08.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 240,00 |
| 14.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 60,00 |
| 13.08.2024 | 23,70 | 24,10 | 23,60 | 24,10 | 1,69% | - |
| 12.08.2024 | 23,90 | 24,10 | 23,60 | 23,70 | -0,42% | - |
| 09.08.2024 | 24,50 | 24,60 | 23,80 | 23,80 | -2,86% | - |
| 08.08.2024 | 24,10 | 24,80 | 24,10 | 24,50 | 2,08% | - |
| 07.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | 58,00 |
| 06.08.2024 | 25,70 | 25,70 | 25,20 | 25,20 | -0,79% | - |
| 05.08.2024 | 25,10 | 25,80 | 24,40 | 25,40 | 0,00% | - |
| 02.08.2024 | 24,70 | 25,40 | 24,20 | 25,40 | 2,01% | - |
| 01.08.2024 | 25,30 | 25,50 | 24,80 | 24,90 | -2,73% | - |
| 31.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 119,00 |
| 30.07.2024 | 25,80 | 25,80 | 25,20 | 25,60 | -0,78% | - |
| 29.07.2024 | 25,80 | 26,20 | 25,60 | 25,80 | 0,39% | - |
| 26.07.2024 | 25,90 | 26,60 | 25,50 | 25,70 | -0,39% | - |
| 25.07.2024 | 24,50 | 26,00 | 24,30 | 25,80 | 3,20% | - |
| 24.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 8,23% | 90,00 |
| 23.07.2024 | 22,70 | 23,40 | 22,70 | 23,10 | 1,32% | - |
| 22.07.2024 | 22,80 | 23,10 | 22,50 | 22,80 | 0,00% | - |
| 19.07.2024 | 22,70 | 22,90 | 22,50 | 22,80 | 0,44% | - |
| 18.07.2024 | 22,50 | 23,40 | 22,30 | 22,70 | 0,44% | - |