137,950€
2,95%
Echtzeit-Aktienkurs Alnylam Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Alnylam Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 138,55 | 140,15 | 135,27 | 136,85 | -1,19% | - |
| 30.05.2024 | 134,93 | 140,35 | 134,60 | 138,50 | 1,73% | - |
| 29.05.2024 | 137,77 | 139,00 | 135,08 | 136,15 | -1,47% | - |
| 28.05.2024 | 133,23 | 141,38 | 132,77 | 138,18 | 2,89% | 212,00 |
| 27.05.2024 | 136,18 | 136,18 | 133,95 | 134,30 | -1,41% | - |
| 24.05.2024 | 138,23 | 140,05 | 134,85 | 136,23 | -1,46% | - |
| 23.05.2024 | 139,55 | 140,55 | 136,27 | 138,25 | -0,82% | - |
| 22.05.2024 | 137,88 | 141,10 | 136,48 | 139,40 | 1,14% | - |
| 21.05.2024 | 138,10 | 140,30 | 135,30 | 137,83 | -0,31% | - |
| 20.05.2024 | 137,43 | 138,90 | 135,38 | 138,25 | 0,58% | - |
| 17.05.2024 | 139,25 | 139,88 | 135,75 | 137,45 | -1,27% | - |
| 16.05.2024 | 135,58 | 140,08 | 132,58 | 139,23 | 2,77% | - |
| 15.05.2024 | 136,73 | 139,35 | 134,43 | 135,48 | -0,91% | - |
| 14.05.2024 | 139,00 | 140,15 | 134,98 | 136,73 | -1,62% | - |
| 13.05.2024 | 139,75 | 142,20 | 137,43 | 138,98 | -0,48% | - |
| 10.05.2024 | 140,95 | 141,63 | 137,43 | 139,65 | -0,59% | - |
| 09.05.2024 | 141,63 | 142,50 | 139,23 | 140,48 | -1,00% | - |
| 08.05.2024 | 143,68 | 145,60 | 141,00 | 141,90 | -1,08% | - |
| 07.05.2024 | 140,45 | 145,10 | 138,25 | 143,45 | 2,21% | - |
| 06.05.2024 | 141,70 | 144,75 | 138,08 | 140,35 | -0,88% | - |
| 03.05.2024 | 140,90 | 145,15 | 140,08 | 141,60 | 1,14% | - |
| 02.05.2024 | 139,85 | 144,30 | 136,73 | 140,00 | 3,84% | - |
| 30.04.2024 | 137,58 | 138,88 | 134,50 | 134,83 | -1,98% | - |
| 29.04.2024 | 134,00 | 139,27 | 132,48 | 137,55 | 2,69% | - |
| 26.04.2024 | 134,25 | 137,15 | 132,90 | 133,95 | 0,06% | - |
| 25.04.2024 | 133,98 | 136,68 | 131,80 | 133,88 | -0,34% | - |
| 24.04.2024 | 136,73 | 140,80 | 133,48 | 134,33 | -1,58% | - |
| 23.04.2024 | 136,77 | 141,13 | 135,13 | 136,48 | -0,31% | - |
| 22.04.2024 | 135,77 | 139,55 | 134,35 | 136,90 | 1,00% | - |
| 19.04.2024 | 135,48 | 138,60 | 133,98 | 135,55 | -0,55% | - |
| 18.04.2024 | 136,38 | 139,93 | 134,73 | 136,30 | 0,04% | 861,00 |
| 17.04.2024 | 138,27 | 139,55 | 135,55 | 136,25 | -1,48% | - |
| 16.04.2024 | 138,95 | 140,30 | 136,45 | 138,30 | -0,52% | - |
| 15.04.2024 | 139,88 | 141,52 | 137,43 | 139,02 | -0,39% | - |
| 12.04.2024 | 142,00 | 144,38 | 139,18 | 139,58 | -0,94% | - |
| 11.04.2024 | 141,83 | 145,00 | 139,38 | 140,90 | -0,70% | - |
| 10.04.2024 | 143,68 | 145,02 | 140,68 | 141,90 | -1,13% | - |
| 09.04.2024 | 143,68 | 147,63 | 141,98 | 143,52 | -0,16% | - |
| 08.04.2024 | 142,77 | 150,08 | 140,20 | 143,75 | 1,41% | - |
| 05.04.2024 | 140,05 | 142,88 | 138,48 | 141,75 | 1,32% | - |
| 04.04.2024 | 139,23 | 142,88 | 138,33 | 139,90 | 0,50% | - |
| 03.04.2024 | 139,90 | 141,48 | 137,38 | 139,20 | -0,75% | - |
| 02.04.2024 | 142,77 | 143,13 | 139,08 | 140,25 | 0,32% | - |
| 28.03.2024 | 142,60 | 147,20 | 137,30 | 139,80 | -2,10% | 6,00 |
| 27.03.2024 | 140,80 | 149,10 | 138,10 | 142,80 | 1,28% | - |
| 26.03.2024 | 140,20 | 144,60 | 138,20 | 141,00 | 1,59% | - |
| 25.03.2024 | 135,40 | 141,80 | 133,50 | 138,80 | 2,06% | - |
| 22.03.2024 | 135,20 | 140,50 | 131,90 | 136,00 | 0,15% | - |
| 21.03.2024 | 135,60 | 139,20 | 132,90 | 135,80 | 2,03% | 3,00 |
| 20.03.2024 | 136,40 | 145,30 | 133,00 | 133,10 | -2,63% | - |
| 19.03.2024 | 135,60 | 138,70 | 134,10 | 136,70 | 0,07% | - |
| 18.03.2024 | 137,30 | 139,60 | 134,30 | 136,60 | 0,96% | - |
| 15.03.2024 | 136,40 | 139,40 | 132,70 | 135,30 | 0,30% | - |
| 14.03.2024 | 137,20 | 142,80 | 132,60 | 134,90 | -1,53% | - |
| 13.03.2024 | 134,20 | 139,30 | 134,00 | 137,00 | 4,74% | 60,00 |
| 12.03.2024 | 136,40 | 138,30 | 130,80 | 130,80 | -4,25% | 200,00 |
| 11.03.2024 | 136,20 | 140,40 | 135,40 | 136,60 | -1,01% | - |
| 08.03.2024 | 136,80 | 140,30 | 135,50 | 138,00 | 0,80% | 30,00 |
| 07.03.2024 | 137,00 | 139,30 | 135,40 | 136,90 | -0,29% | - |
| 06.03.2024 | 138,00 | 138,80 | 134,80 | 137,30 | -0,44% | - |
| 05.03.2024 | 138,00 | 140,10 | 134,70 | 137,90 | -0,14% | - |
| 04.03.2024 | 140,60 | 145,70 | 137,20 | 138,10 | -2,06% | - |
| 01.03.2024 | 139,90 | 144,80 | 138,00 | 141,00 | 0,93% | 5,00 |
| 29.02.2024 | 143,10 | 145,90 | 137,10 | 139,70 | -2,44% | - |
| 28.02.2024 | 146,70 | 147,20 | 141,00 | 143,20 | -2,32% | - |
| 27.02.2024 | 146,20 | 149,70 | 144,70 | 146,60 | 1,03% | - |
| 26.02.2024 | 145,50 | 147,60 | 141,00 | 145,10 | -0,41% | - |
| 23.02.2024 | 150,50 | 151,90 | 142,90 | 145,70 | -3,12% | 206,00 |
| 22.02.2024 | 143,10 | 152,60 | 141,50 | 150,40 | 5,10% | - |
| 21.02.2024 | 138,50 | 144,60 | 136,70 | 143,10 | 3,32% | - |
| 20.02.2024 | 139,00 | 141,30 | 133,80 | 138,50 | 0,65% | - |
| 19.02.2024 | 136,40 | 141,90 | 136,30 | 137,60 | 0,88% | 100,00 |
| 16.02.2024 | 137,20 | 141,00 | 135,40 | 136,40 | 0,44% | 10,00 |
| 15.02.2024 | 153,30 | 157,10 | 132,50 | 135,80 | -11,24% | - |
| 14.02.2024 | 151,20 | 154,60 | 149,60 | 153,00 | 1,19% | - |
| 13.02.2024 | 157,20 | 157,30 | 149,20 | 151,20 | -3,69% | - |
| 12.02.2024 | 157,40 | 161,70 | 153,80 | 157,00 | -0,38% | - |
| 09.02.2024 | 157,10 | 160,50 | 155,20 | 157,60 | 0,25% | - |
| 08.02.2024 | 156,50 | 159,80 | 152,90 | 157,20 | 0,51% | - |
| 07.02.2024 | 160,20 | 161,50 | 154,60 | 156,40 | -2,19% | - |
| 06.02.2024 | 158,60 | 162,60 | 157,10 | 159,90 | 0,57% | - |
| 05.02.2024 | 160,20 | 162,00 | 155,70 | 159,00 | -0,06% | - |
| 02.02.2024 | 161,00 | 163,00 | 155,80 | 159,10 | -1,06% | - |
| 01.02.2024 | 160,20 | 164,00 | 158,70 | 160,80 | 0,50% | - |
| 31.01.2024 | 166,40 | 167,20 | 158,50 | 160,00 | -3,61% | - |
| 30.01.2024 | 167,00 | 168,60 | 163,80 | 166,00 | -0,72% | - |
| 29.01.2024 | 165,50 | 169,40 | 162,10 | 167,20 | 1,09% | - |
| 26.01.2024 | 169,30 | 170,90 | 164,20 | 165,40 | -2,30% | - |
| 25.01.2024 | 169,80 | 174,80 | 167,90 | 169,30 | -0,53% | - |
| 24.01.2024 | 174,90 | 176,50 | 169,00 | 170,20 | -2,63% | - |
| 23.01.2024 | 168,40 | 176,70 | 168,40 | 174,80 | 3,43% | - |
| 22.01.2024 | 169,00 | 175,40 | 166,60 | 169,00 | 0,12% | 60,00 |
| 19.01.2024 | 170,90 | 172,00 | 166,60 | 168,80 | -1,34% | - |
| 18.01.2024 | 172,90 | 174,00 | 167,90 | 171,10 | -1,27% | - |
| 17.01.2024 | 172,10 | 175,00 | 166,70 | 173,30 | 0,52% | - |
| 16.01.2024 | 178,60 | 179,50 | 170,20 | 172,40 | -3,36% | - |
| 15.01.2024 | 180,00 | 186,50 | 178,00 | 178,40 | 0,22% | - |
| 12.01.2024 | 177,80 | 180,40 | 174,70 | 178,00 | -0,67% | - |
| 11.01.2024 | 179,40 | 180,60 | 174,70 | 179,20 | -0,06% | - |
| 10.01.2024 | 181,10 | 183,30 | 172,80 | 179,30 | -1,16% | - |