44,895€
6,89%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 42,25 | 45,60 | 41,85 | 44,80 | 6,67% | 74,00 |
| 23.06.2026 | 40,39 | 42,00 | 40,29 | 42,00 | 3,75% | 27,00 |
| 22.06.2026 | 39,22 | 40,82 | 39,01 | 40,48 | 4,14% | - |
| 19.06.2026 | 38,87 | 38,87 | 38,87 | 38,87 | 0,61% | 20,00 |
| 18.06.2026 | 38,81 | 39,63 | 38,34 | 38,64 | 0,38% | - |
| 17.06.2026 | 37,64 | 38,49 | 37,64 | 38,49 | 0,51% | 114,00 |
| 16.06.2026 | 38,31 | 38,35 | 38,28 | 38,30 | 0,72% | - |
| 15.06.2026 | 38,51 | 38,93 | 37,35 | 38,02 | -1,86% | - |
| 12.06.2026 | 39,41 | 39,64 | 38,74 | 38,74 | -0,46% | 364,00 |
| 11.06.2026 | 38,10 | 39,03 | 38,04 | 38,92 | 0,96% | - |
| 10.06.2026 | 38,31 | 39,23 | 37,85 | 38,55 | 3,60% | - |
| 09.06.2026 | 36,57 | 37,69 | 36,57 | 37,21 | 1,03% | 269,00 |
| 08.06.2026 | 37,00 | 37,89 | 36,80 | 36,83 | 0,03% | - |
| 05.06.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -1,56% | 3,00 |
| 04.06.2026 | 36,88 | 38,29 | 36,62 | 37,41 | 2,76% | - |
| 03.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,02% | 20,00 |
| 02.06.2026 | 36,20 | 36,64 | 35,25 | 35,68 | -2,96% | - |
| 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 | 1,61% | 1,00 |
| 22.05.2026 | 31,88 | 32,07 | 31,52 | 31,68 | -1,28% | - |
| 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 | 1,96% | 300,00 |
| 19.05.2026 | 31,88 | 32,16 | 31,33 | 32,09 | 1,33% | - |
| 18.05.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -1,86% | 80,00 |
| 15.05.2026 | 33,03 | 33,08 | 32,12 | 32,27 | -2,08% | - |
| 14.05.2026 | 33,27 | 33,60 | 32,70 | 32,96 | -0,14% | - |
| 13.05.2026 | 32,47 | 33,00 | 32,34 | 33,00 | 3,13% | 590,00 |
| 12.05.2026 | 30,50 | 32,00 | 30,50 | 32,00 | 6,60% | 1.263,00 |
| 11.05.2026 | 29,69 | 30,46 | 29,56 | 30,02 | -0,51% | - |
| 08.05.2026 | 30,18 | 30,21 | 30,16 | 30,18 | 0,43% | - |
| 07.05.2026 | 30,10 | 30,16 | 29,96 | 30,05 | 0,27% | - |
| 06.05.2026 | 30,97 | 31,15 | 29,74 | 29,97 | -3,88% | - |
| 05.05.2026 | 29,31 | 31,18 | 28,85 | 31,18 | 6,31% | - |
| 04.05.2026 | 28,52 | 29,48 | 28,34 | 29,33 | 2,12% | - |
| 30.04.2026 | 28,72 | 29,42 | 28,65 | 28,72 | -1,26% | - |
| 29.04.2026 | 29,25 | 29,45 | 28,69 | 29,08 | -0,34% | - |
| 28.04.2026 | 28,82 | 29,39 | 28,82 | 29,18 | 1,04% | - |
| 27.04.2026 | 28,34 | 29,21 | 28,26 | 28,88 | -1,10% | - |
| 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 | 1,85% | 1,00 |
| 22.04.2026 | 28,68 | 28,89 | 28,23 | 28,44 | -1,54% | - |
| 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 | 0,77% | 49,00 |
| 17.04.2026 | 28,76 | 29,32 | 28,49 | 29,28 | 4,67% | - |
| 16.04.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -0,30% | 20,00 |
| 15.04.2026 | 28,71 | 29,03 | 28,00 | 28,06 | -0,51% | - |
| 14.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,67% | 50,00 |
| 13.04.2026 | 28,38 | 28,49 | 28,02 | 28,39 | -5,65% | - |
| 10.04.2026 | 30,09 | 30,09 | 30,09 | 30,09 | 0,47% | 100,00 |
| 09.04.2026 | 29,82 | 30,27 | 29,49 | 29,95 | 1,63% | - |
| 08.04.2026 | 29,46 | 29,47 | 29,46 | 29,47 | 3,42% | 4,00 |
| 07.04.2026 | 29,56 | 29,63 | 28,08 | 28,50 | -6,27% | - |
| 02.04.2026 | 30,10 | 30,40 | 29,80 | 30,40 | 2,01% | - |
| 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 | 15,06% | 487,00 |
| 30.03.2026 | 25,70 | 26,00 | 25,60 | 25,90 | -1,15% | - |
| 27.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 4,00 |
| 26.03.2026 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | - |
| 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 | -1,63% | 40,00 |
| 19.03.2026 | 23,60 | 24,60 | 23,40 | 24,60 | 4,24% | - |
| 18.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | 147,00 |
| 17.03.2026 | 24,50 | 24,70 | 24,00 | 24,10 | -1,23% | - |
| 16.03.2026 | 24,40 | 24,50 | 24,00 | 24,40 | -0,81% | - |
| 13.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 328,00 |
| 12.03.2026 | 23,90 | 23,90 | 23,50 | 23,80 | -0,42% | - |
| 11.03.2026 | 23,80 | 24,20 | 23,50 | 23,90 | -0,42% | - |
| 10.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 200,00 |
| 09.03.2026 | 24,40 | 24,90 | 24,20 | 24,20 | 0,83% | - |
| 06.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 20,00 |
| 05.03.2026 | 25,20 | 25,40 | 24,30 | 24,60 | -1,60% | - |
| 04.03.2026 | 25,10 | 25,40 | 24,80 | 25,00 | -0,79% | - |
| 03.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 20,00 |
| 02.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | 127,00 |
| 27.02.2026 | 25,90 | 26,10 | 25,40 | 25,50 | -1,92% | - |
| 26.02.2026 | 26,20 | 26,60 | 25,30 | 26,00 | -2,99% | - |
| 25.02.2026 | 27,00 | 28,00 | 26,80 | 26,80 | -1,47% | 745,00 |
| 24.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
| 23.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 1,00 |
| 20.02.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | 758,00 |
| 19.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | 20,00 |
| 18.02.2026 | 27,90 | 28,30 | 27,00 | 27,40 | -1,44% | - |
| 17.02.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 542,00 |
| 16.02.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -2,10% | - |
| 13.02.2026 | 28,20 | 28,80 | 28,00 | 28,60 | 3,62% | - |
| 12.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 87,00 |
| 11.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 140,00 |
| 10.02.2026 | 29,20 | 29,60 | 29,10 | 29,20 | -0,68% | - |
| 09.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 200,00 |
| 06.02.2026 | 28,20 | 29,80 | 28,20 | 29,80 | 4,20% | 380,00 |
| 05.02.2026 | 29,00 | 29,30 | 28,60 | 28,60 | -0,69% | - |
| 04.02.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -1,03% | 45,00 |
| 03.02.2026 | 29,60 | 29,70 | 29,00 | 29,10 | 1,04% | - |
| 02.02.2026 | 28,60 | 29,00 | 28,60 | 28,80 | -0,35% | 544,00 |