Holen Sie sich die Stockscreener-App
282.85
2.26%
-6.54
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-12 | $291.3 | $281.8 | $9.51 | 1,418,995.0 | -2.26% |
| 2026-06-11 | $293.0 | $285.2 | $7.76 | 1,061,428.0 | -0.63% |
| 2026-06-10 | $299.7 | $290.5 | $9.17 | 927,185.0 | -2.17% |
| 2026-06-09 | $302.9 | $294.0 | $8.88 | 1,259,725.0 | +1.89% |
| 2026-06-08 | $303.6 | $285.5 | $18.03 | 1,651,374.0 | -3.59% |
| 2026-06-05 | $306.7 | $300.5 | $6.23 | 1,002,000.0 | -0.19% |
| 2026-06-04 | $310.5 | $293.9 | $16.68 | 1,079,477.0 | +3.78% |
| 2026-06-03 | $293.2 | $283.1 | $10.06 | 986,843.0 | +2.26% |
| 2026-06-02 | $295.6 | $285.0 | $10.60 | 1,042,350.0 | -3.22% |
| 2026-06-01 | $304.0 | $295.1 | $8.85 | 1,185,989.0 | -2.10% |
| 2026-05-29 | $305.7 | $297.6 | $8.06 | 2,277,841.0 | -1.01% |
| 2026-05-28 | $306.0 | $291.8 | $14.14 | 1,011,019.0 | +3.19% |
| 2026-05-27 | $300.0 | $292.9 | $7.07 | 629,407.0 | +0.04% |
| 2026-05-26 | $301.1 | $294.3 | $6.83 | 649,655.0 | -0.66% |
| 2026-05-22 | $303.3 | $295.0 | $8.34 | 681,263.0 | -1.02% |
| 2026-05-21 | $301.4 | $293.0 | $8.43 | 650,203.0 | +0.68% |
| 2026-05-20 | $300.1 | $292.1 | $7.98 | 800,504.0 | +1.42% |
| 2026-05-19 | $294.9 | $284.4 | $10.55 | 769,474.0 | +2.81% |
| 2026-05-18 | $292.0 | $285.3 | $6.71 | 873,353.0 | -0.25% |
| 2026-05-15 | $298.0 | $286.8 | $11.24 | 1,149,366.0 | -2.20% |
| 2026-05-14 | $297.0 | $287.5 | $9.49 | 889,662.0 | +0.68% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $310.5 | $281.8 | $28.76 | 13,034,361.0 | -6.33% |
| 2026-05 | $311.9 | $284.3 | $27.60 | 20,028,943.0 | -2.43% |
| 2026-04 | $343.4 | $287.0 | $56.36 | 23,086,740.0 | -6.46% |
| 2026-03 | $334.4 | $299.6 | $34.80 | 25,808,101.0 | -0.62% |
| 2026-02 | $355.5 | $298.0 | $57.49 | 28,978,478.0 | -1.52% |
| 2026-01 | $427.1 | $336.4 | $90.66 | 29,780,233.0 | -14.99% |
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $479.8 | $387.0 | $92.76 | 34,525,555.0 | -11.96% |
| 2025-11 | $469.1 | $417.0 | $52.11 | 18,376,257.0 | -1.05% |
| 2025-10 | $495.6 | $436.5 | $59.04 | 26,421,550.0 | +0.01% |
| 2025-09 | $484.2 | $441.5 | $42.71 | 23,991,302.0 | +2.13% |
| 2025-08 | $469.8 | $382.2 | $87.62 | 25,383,318.0 | +13.84% |
| 2025-07 | $402.4 | $309.6 | $92.86 | 22,976,718.0 | +20.29% |
| 2025-06 | $327.2 | $295.8 | $31.39 | 16,608,369.0 | +7.07% |
| 2025-05 | $306.0 | $246.0 | $60.04 | 22,863,244.0 | +15.70% |
| 2025-04 | $273.6 | $205.9 | $67.74 | 22,379,369.0 | -2.51% |
| 2025-03 | $300.9 | $230.8 | $70.11 | 18,091,424.0 | +9.43% |
| 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% |
3.11%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):