37,085€
2,84%
Echtzeit-Aktienkurs Alkermes PLC
Bid:
Ask:
Aktienkurse zur Alkermes PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 36,15 | 37,26 | 36,08 | 37,23 | 3,20% | - |
| 01.10.2026 | 35,95 | 36,71 | 35,53 | 36,08 | 0,82% | - |
| 30.09.2026 | 36,10 | 36,32 | 35,16 | 35,78 | 0,48% | - |
| 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 | -1,19% | 16,00 |
| 25.09.2026 | 35,89 | 36,22 | 35,43 | 35,79 | -0,04% | - |
| 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 | -0,50% | 3,00 |
| 15.09.2026 | 39,62 | 40,01 | 38,68 | 39,74 | -0,65% | - |
| 14.09.2026 | 39,34 | 40,00 | 39,34 | 40,00 | 0,91% | 44,00 |
| 11.09.2026 | 39,86 | 40,30 | 39,45 | 39,64 | 0,35% | - |
| 10.09.2026 | 39,17 | 39,66 | 38,59 | 39,50 | 1,20% | - |
| 09.09.2026 | 39,10 | 39,23 | 38,60 | 39,03 | -1,19% | - |
| 08.09.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 2,12% | 15,00 |
| 07.09.2026 | 39,10 | 39,10 | 38,67 | 38,68 | -3,26% | 681,00 |
| 04.09.2026 | 40,32 | 40,69 | 39,83 | 39,99 | -1,05% | - |
| 03.09.2026 | 41,21 | 41,38 | 40,32 | 40,41 | -1,81% | - |
| 02.09.2026 | 40,76 | 42,03 | 40,30 | 41,16 | 1,22% | - |
| 01.09.2026 | 40,53 | 40,83 | 40,25 | 40,66 | 1,03% | - |
| 31.08.2026 | 40,81 | 41,20 | 40,07 | 40,25 | -2,21% | - |
| 28.08.2026 | 42,02 | 42,17 | 40,70 | 41,16 | -1,33% | - |
| 27.08.2026 | 42,23 | 42,66 | 41,33 | 41,71 | -2,11% | - |
| 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 | -1,05% | 150,00 |
| 17.08.2026 | 42,34 | 43,21 | 42,01 | 43,04 | 1,41% | - |
| 14.08.2026 | 42,87 | 43,20 | 42,35 | 42,44 | -2,30% | - |
| 13.08.2026 | 43,44 | 43,44 | 43,44 | 43,44 | -0,05% | 10,00 |
| 12.08.2026 | 42,65 | 43,81 | 42,37 | 43,46 | 1,47% | - |
| 11.08.2026 | 42,79 | 43,40 | 42,42 | 42,83 | 0,34% | - |
| 10.08.2026 | 42,55 | 42,92 | 42,07 | 42,69 | 0,64% | - |
| 07.08.2026 | 41,92 | 42,98 | 41,84 | 42,42 | 0,59% | - |
| 06.08.2026 | 43,08 | 43,23 | 41,95 | 42,17 | -1,86% | - |
| 05.08.2026 | 43,22 | 44,03 | 42,73 | 42,97 | -0,16% | - |
| 04.08.2026 | 43,13 | 43,62 | 42,54 | 43,04 | -0,05% | - |
| 03.08.2026 | 42,71 | 44,04 | 41,94 | 43,06 | 0,76% | - |
| 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 | 2,56% | 565,00 |
| 21.07.2026 | 45,45 | 45,93 | 45,12 | 45,89 | 0,56% | - |
| 20.07.2026 | 46,01 | 46,62 | 45,61 | 45,63 | -0,29% | - |
| 17.07.2026 | 45,07 | 45,84 | 44,98 | 45,77 | 0,14% | - |
| 16.07.2026 | 45,36 | 46,78 | 44,96 | 45,70 | 1,48% | - |
| 15.07.2026 | 45,16 | 45,59 | 44,38 | 45,04 | -0,21% | - |
| 14.07.2026 | 45,49 | 45,52 | 44,29 | 45,13 | 0,51% | - |
| 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 | 0,18% | 1,00 |
| 03.07.2026 | 47,78 | 47,81 | 47,56 | 47,73 | 1,76% | - |
| 02.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 3,61% | 18,00 |
| 01.07.2026 | 45,71 | 46,22 | 44,79 | 45,27 | -1,44% | - |
| 30.06.2026 | 46,18 | 47,10 | 45,56 | 45,93 | -2,70% | - |
| 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 | 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 |