Holen Sie sich die Stockscreener-App
273.05
2.96%
-7.91
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-26 | $281.2 | $271.2 | $9.98 | 253,684.0 | -2.82% |
| 2025-03-25 | $292.6 | $280.3 | $12.29 | 1,052,742.0 | -3.35% |
| 2025-03-24 | $300.9 | $287.8 | $13.13 | 1,757,344.0 | +2.60% |
| 2025-03-21 | $289.4 | $261.0 | $28.44 | 3,113,236.0 | +11.75% |
| 2025-03-20 | $261.9 | $252.4 | $9.51 | 799,043.0 | +0.04% |
| 2025-03-19 | $255.3 | $243.4 | $11.91 | 966,602.0 | +3.74% |
| 2025-03-18 | $263.3 | $243.9 | $19.43 | 865,600.0 | -3.48% |
| 2025-03-17 | $253.3 | $240.9 | $12.36 | 590,229.0 | +4.69% |
| 2025-03-14 | $244.0 | $239.5 | $4.51 | 471,624.0 | +0.00% |
| 2025-03-13 | $245.1 | $239.0 | $6.11 | 411,121.0 | -0.28% |
| 2025-03-12 | $246.4 | $240.4 | $5.98 | 572,027.0 | +1.55% |
| 2025-03-11 | $243.4 | $230.8 | $12.66 | 589,208.0 | +2.43% |
| 2025-03-10 | $244.3 | $232.8 | $11.49 | 558,621.0 | -4.68% |
| 2025-03-07 | $251.1 | $241.0 | $10.14 | 457,889.0 | -1.45% |
| 2025-03-06 | $252.8 | $244.6 | $8.27 | 545,202.0 | -0.44% |
| 2025-03-05 | $249.8 | $241.6 | $8.27 | 615,439.0 | +2.59% |
| 2025-03-04 | $243.7 | $241.9 | $1.85 | 193,384.0 | -0.25% |
| 2025-03-03 | $250.0 | $241.9 | $8.09 | 831,915.0 | -1.30% |
| 2025-02-28 | $249.3 | $236.5 | $12.84 | 1,160,203.0 | +4.07% |
| 2025-02-27 | $246.4 | $236.6 | $9.83 | 1,114,033.0 | -2.77% |
| 2025-02-26 | $251.6 | $243.4 | $8.15 | 671,521.0 | -0.55% |
| 2025-02-25 | $251.6 | $238.5 | $13.10 | 1,211,005.0 | -1.50% |
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alnylam Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alnylam Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $300.9 | $230.8 | $70.11 | 14,644,910.0 | +10.66% |
| 2025-02 | $279.2 | $236.5 | $42.74 | 14,255,538.0 | -9.05% |
| 2025-01 | $287.2 | $231.0 | $56.22 | 13,337,362.0 | +15.30% |
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $258.1 | $233.0 | $25.12 | 10,684,548.0 | -6.74% |
| 2024-11 | $286.6 | $229.9 | $56.72 | 17,840,081.0 | -5.07% |
| 2024-10 | $304.4 | $263.6 | $40.74 | 18,022,421.0 | -3.07% |
| 2024-09 | $279.9 | $244.9 | $34.97 | 13,627,547.0 | +4.70% |
| 2024-08 | $287.5 | $245.2 | $42.38 | 23,179,017.0 | +10.62% |
| 2024-07 | $263.7 | $231.0 | $32.72 | 18,737,273.0 | -2.28% |
| 2024-06 | $252.9 | $147.2 | $105.6 | 32,495,091.0 | +63.71% |
| 2024-05 | $155.5 | $144.0 | $11.53 | 11,687,531.0 | +3.11% |
| 2024-04 | $159.3 | $142.0 | $17.37 | 10,373,533.0 | -3.68% |
| 2024-03 | $155.9 | $143.7 | $12.25 | 12,831,939.0 | -1.09% |
| 2024-02 | $176.3 | $143.5 | $32.83 | 28,112,069.0 | -12.62% |
| 2024-01 | $199.4 | $172.4 | $27.01 | 12,142,449.0 | -9.67% |
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $198.0 | $166.0 | $31.98 | 11,565,915.0 | +13.77% |
| 2023-11 | $174.0 | $148.7 | $25.27 | 12,495,105.0 | +10.84% |
| 2023-10 | $181.0 | $148.1 | $32.89 | 15,452,201.0 | -14.29% |
| 2023-09 | $212.1 | $168.7 | $43.43 | 14,218,968.0 | -10.47% |
| 2023-08 | $200.8 | $178.6 | $22.13 | 10,581,389.0 | +1.24% |
| 2023-07 | $218.9 | $187.6 | $31.23 | 10,303,521.0 | +2.87% |
| 2023-06 | $205.2 | $184.1 | $21.18 | 11,028,052.0 | +2.66% |
| 2023-05 | $212.5 | $183.0 | $29.47 | 13,002,606.0 | -7.12% |
| 2023-04 | $211.3 | $192.4 | $18.89 | 15,714,452.0 | -0.56% |
| 2023-03 | $205.1 | $179.2 | $25.95 | 19,322,896.0 | +4.63% |
| 2023-02 | $234.7 | $187.5 | $47.18 | 16,243,988.0 | -15.44% |
| 2023-01 | $242.4 | $212.6 | $29.75 | 15,310,313.0 | -4.73% |
3.14%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):