Holen Sie sich die Stockscreener-App
449.02
6.29%
-32.57
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-30 | $472.4 | $441.0 | $31.34 | 751,756.0 | -6.92% |
| 2025-10-29 | $482.7 | $467.1 | $15.64 | 1,360,002.0 | +1.19% |
| 2025-10-28 | $484.6 | $473.3 | $11.32 | 836,264.0 | -0.56% |
| 2025-10-27 | $485.4 | $465.6 | $19.81 | 1,174,459.0 | +3.27% |
| 2025-10-24 | $469.3 | $459.4 | $9.91 | 771,271.0 | -0.12% |
| 2025-10-23 | $468.9 | $456.9 | $11.96 | 683,281.0 | -0.19% |
| 2025-10-22 | $480.5 | $461.2 | $19.32 | 949,876.0 | -1.92% |
| 2025-10-21 | $490.1 | $471.4 | $18.65 | 826,104.0 | -3.51% |
| 2025-10-20 | $495.6 | $476.8 | $18.73 | 949,160.0 | +1.98% |
| 2025-10-17 | $492.6 | $476.4 | $16.18 | 1,029,156.0 | +0.12% |
| 2025-10-16 | $488.4 | $470.5 | $17.93 | 966,037.0 | +2.30% |
| 2025-10-15 | $485.3 | $467.5 | $17.78 | 1,475,353.0 | +0.19% |
| 2025-10-14 | $479.7 | $457.7 | $21.96 | 1,435,660.0 | +0.95% |
| 2025-10-13 | $473.6 | $453.8 | $19.82 | 1,578,842.0 | +0.98% |
| 2025-10-10 | $460.6 | $451.0 | $9.60 | 936,959.0 | +0.77% |
| 2025-10-09 | $459.6 | $448.8 | $10.74 | 1,051,941.0 | +1.39% |
| 2025-10-08 | $464.5 | $449.7 | $14.74 | 929,842.0 | -1.94% |
| 2025-10-07 | $462.6 | $448.9 | $13.68 | 791,843.0 | +1.68% |
| 2025-10-06 | $458.7 | $449.9 | $8.77 | 935,668.0 | -0.95% |
| 2025-10-03 | $465.0 | $448.5 | $16.53 | 969,070.0 | -1.01% |
| 2025-10-02 | $461.5 | $446.2 | $15.35 | 1,268,884.0 | +0.07% |
| 2025-10-01 | $467.4 | $453.3 | $14.11 | 1,371,034.0 | +1.02% |
| 2025-09-30 | $459.3 | $445.2 | $14.08 | 1,379,433.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $495.6 | $441.0 | $54.53 | 23,042,462.0 | -1.69% |
| 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% |
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% |
0.78%
11.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):