26,200€
3,15%
Echtzeit-Aktienkurs Alkermes plc
Bid:
Ask:
Aktienkurse zur Alkermes plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 24,10 | 24,30 | 24,10 | 24,10 | -2,03% | - |
| 03.07.2025 | 24,80 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 02.07.2025 | 24,70 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 01.07.2025 | 24,20 | 25,50 | 24,20 | 24,60 | 1,23% | - |
| 30.06.2025 | 24,70 | 24,70 | 24,20 | 24,30 | -1,22% | - |
| 27.06.2025 | 24,70 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 26.06.2025 | 24,80 | 24,90 | 24,50 | 24,60 | -1,20% | - |
| 25.06.2025 | 25,30 | 25,30 | 24,80 | 24,90 | -2,73% | - |
| 24.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 10,00 |
| 23.06.2025 | 25,40 | 25,60 | 25,00 | 25,20 | -0,40% | - |
| 20.06.2025 | 25,30 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 19.06.2025 | 25,50 | 25,50 | 25,30 | 25,30 | -1,17% | - |
| 18.06.2025 | 26,00 | 26,00 | 25,40 | 25,60 | 0,00% | - |
| 17.06.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,79% | 150,00 |
| 16.06.2025 | 25,90 | 25,90 | 25,30 | 25,40 | -2,31% | - |
| 13.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 48,00 |
| 12.06.2025 | 26,90 | 27,00 | 26,40 | 26,60 | -2,21% | - |
| 11.06.2025 | 27,10 | 27,40 | 26,90 | 27,20 | 0,00% | - |
| 10.06.2025 | 27,20 | 27,60 | 27,00 | 27,20 | 0,00% | - |
| 09.06.2025 | 27,80 | 28,00 | 27,20 | 27,20 | -2,16% | - |
| 06.06.2025 | 27,20 | 27,90 | 27,20 | 27,80 | 2,21% | - |
| 05.06.2025 | 27,60 | 27,70 | 27,00 | 27,20 | -1,45% | - |
| 04.06.2025 | 27,60 | 27,80 | 27,20 | 27,60 | 0,36% | - |
| 03.06.2025 | 27,20 | 27,80 | 27,20 | 27,50 | 0,73% | - |
| 02.06.2025 | 26,80 | 27,40 | 26,50 | 27,30 | 1,11% | - |
| 30.05.2025 | 26,80 | 27,20 | 26,20 | 27,00 | 1,12% | - |
| 29.05.2025 | 27,00 | 27,00 | 26,20 | 26,70 | 0,75% | - |
| 28.05.2025 | 26,30 | 26,90 | 26,30 | 26,50 | 1,92% | - |
| 27.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 20,00 |
| 26.05.2025 | 26,00 | 26,10 | 26,00 | 26,00 | 0,78% | - |
| 23.05.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -3,01% | - |
| 22.05.2025 | 26,90 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 21.05.2025 | 27,80 | 27,90 | 27,00 | 27,00 | -3,57% | - |
| 20.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 60,00 |
| 19.05.2025 | 27,80 | 28,00 | 27,60 | 28,00 | -0,71% | - |
| 16.05.2025 | 27,90 | 28,20 | 27,50 | 28,20 | 1,44% | - |
| 15.05.2025 | 27,20 | 27,90 | 27,10 | 27,80 | 1,46% | - |
| 14.05.2025 | 27,60 | 27,70 | 27,10 | 27,40 | -0,36% | - |
| 13.05.2025 | 28,10 | 28,20 | 27,50 | 27,50 | -0,36% | - |