Deutsche Märkte geschlossen

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
212,72+4,23 (+2,03%)
Börsenschluss: 01:00PM EST
213,18 +0,46 (+0,22%)
Nachbörse: 04:10PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022207,89214,26206,36212,72212,72356.500
23. Nov. 2022209,99214,67207,46208,49208,49377.400
22. Nov. 2022206,31212,69205,00209,41209,41523.900
21. Nov. 2022217,83222,59204,38206,65206,65991.500
18. Nov. 2022212,01219,03210,75217,36217,36670.100
17. Nov. 2022212,84212,84206,51209,12209,12419.500
16. Nov. 2022214,54215,68210,67211,99211,99460.500
15. Nov. 2022217,43218,95212,39214,29214,29513.700
14. Nov. 2022217,06219,17213,47213,48213,48516.800
11. Nov. 2022212,45216,52209,57216,37216,37819.400
10. Nov. 2022202,79214,57202,21212,45212,45861.300
09. Nov. 2022205,00205,00197,22197,94197,94622.800
08. Nov. 2022205,11206,95203,09204,76204,761.081.300
07. Nov. 2022208,74210,37204,31204,93204,93487.400
04. Nov. 2022215,41215,41203,19208,34208,34749.500
03. Nov. 2022210,63220,33210,63215,72215,721.338.400
02. Nov. 2022213,31219,77210,20214,35214,35663.000
01. Nov. 2022209,46214,76206,99213,12213,12646.900
31. Okt. 2022203,38209,97202,97207,26207,26771.400
28. Okt. 2022195,47204,97194,99204,51204,51979.500
27. Okt. 2022197,50199,99190,43194,00194,002.286.200
26. Okt. 2022199,58203,24197,83201,02201,02723.500
25. Okt. 2022196,09201,07195,80198,56198,56698.800
24. Okt. 2022198,33199,13191,49195,85195,851.425.500
21. Okt. 2022194,01199,83193,10198,88198,88968.700
20. Okt. 2022191,40197,99190,40192,98192,98670.300
19. Okt. 2022192,88194,49190,70192,00192,00769.200
18. Okt. 2022195,02197,36192,71194,05194,05654.900
17. Okt. 2022186,56195,67186,56195,09195,09604.300
14. Okt. 2022193,14195,77185,26185,53185,53705.900
13. Okt. 2022182,28191,98181,65191,76191,762.252.100
12. Okt. 2022186,33187,03183,96185,11185,11583.100
11. Okt. 2022187,16189,63182,81186,68186,681.072.800
10. Okt. 2022194,46195,18186,56186,82186,821.341.200
07. Okt. 2022201,00202,53194,96195,81195,81844.400
06. Okt. 2022199,90202,57198,60202,37202,37815.000
05. Okt. 2022199,81202,72195,19201,02201,021.116.700
04. Okt. 2022199,27201,27192,42201,24201,241.813.000
03. Okt. 2022205,10206,93194,01196,79196,791.414.200
30. Sept. 2022208,16216,89199,11200,16200,161.684.600
29. Sept. 2022210,82211,10206,21209,39209,391.073.900
28. Sept. 2022205,58211,50205,58210,76210,761.016.100
27. Sept. 2022201,33204,95200,65202,61202,61806.800
26. Sept. 2022200,42204,52197,20197,39197,39715.100
23. Sept. 2022202,44203,91198,41200,78200,78544.900
22. Sept. 2022205,29205,29200,00202,71202,71634.100
21. Sept. 2022212,88214,34206,14206,39206,39472.700
20. Sept. 2022216,00219,63210,84212,01212,01625.600
19. Sept. 2022210,92216,06208,09216,00216,00952.300
16. Sept. 2022207,59213,06205,85213,00213,001.559.300
15. Sept. 2022206,40210,86202,60208,48208,48778.700
14. Sept. 2022207,28209,15203,01208,28208,281.232.300
13. Sept. 2022208,25209,38205,02206,59206,592.288.700
12. Sept. 2022214,89216,00210,19212,00212,002.778.600
09. Sept. 2022219,04228,05218,72223,27223,27712.700
08. Sept. 2022205,37227,16203,86226,30226,302.017.800
07. Sept. 2022201,49209,14200,25208,86208,861.262.600
06. Sept. 2022204,40204,85199,39201,26201,26981.300
02. Sept. 2022210,97213,65204,23205,45205,45644.400
01. Sept. 2022206,73211,82204,14211,25211,25757.100
31. Aug. 2022209,94212,00205,97206,67206,67705.700
30. Aug. 2022209,56211,00207,54209,97209,97791.500
29. Aug. 2022209,75212,70206,12209,03209,03753.800
26. Aug. 2022217,67218,69209,53210,94210,941.589.300
25. Aug. 2022222,06222,06213,22213,92213,92795.700
24. Aug. 2022217,84224,15216,33221,00221,00664.700
23. Aug. 2022216,58220,43213,15216,89216,89749.900
22. Aug. 2022216,02221,27216,02217,91217,91892.100
19. Aug. 2022222,25222,25212,43215,97215,97881.800
18. Aug. 2022223,97224,85221,00223,45223,45466.900
17. Aug. 2022226,09226,96222,24223,13223,13518.300
16. Aug. 2022232,55234,98227,78228,15228,15700.500
15. Aug. 2022226,16233,22225,00231,01231,01731.900
12. Aug. 2022229,39236,80228,03233,85233,85619.800
11. Aug. 2022231,90234,51228,00229,39229,39736.900
10. Aug. 2022225,33233,88224,40232,00232,00969.800
09. Aug. 2022230,35231,50222,56223,37223,371.117.900
08. Aug. 2022216,07231,53216,07230,74230,742.286.500
05. Aug. 2022224,01226,00213,48218,58218,581.356.700
04. Aug. 2022189,43226,00188,88224,05224,053.413.900
03. Aug. 2022210,00220,92198,00212,01212,018.549.500
02. Aug. 2022140,29142,86138,18141,97141,97317.200
01. Aug. 2022141,82143,91138,66139,95139,95438.200
29. Juli 2022143,00143,93139,42142,04142,04609.500
28. Juli 2022137,00145,28135,46143,52143,52542.400
27. Juli 2022140,05143,66137,00141,97141,97779.000
26. Juli 2022141,96142,89137,02140,00140,00674.500
25. Juli 2022143,00143,15139,59141,20141,20474.100
22. Juli 2022148,51148,51143,01143,21143,21550.600
21. Juli 2022146,56149,14146,42147,20147,20425.700
20. Juli 2022146,63149,72144,90146,56146,56436.600
19. Juli 2022143,02145,86141,59145,72145,72442.900
18. Juli 2022145,53147,74140,00140,64140,64556.600
15. Juli 2022138,16146,40138,04145,39145,39994.200
14. Juli 2022141,04142,60138,29138,54138,54739.300
13. Juli 2022143,44147,57140,94142,70142,70708.100
12. Juli 2022149,75149,90143,55145,85145,85781.800
11. Juli 2022152,37153,29150,23150,91150,91585.700
08. Juli 2022151,71153,02150,10152,49152,49577.600
07. Juli 2022149,61154,00149,33153,42153,42492.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...