Holen Sie sich die Stockscreener-App
312.32
1.17%
3.61
Handel nachbörslich:
312.32
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $317.5 | $306.7 | $10.84 | 981,185.0 | +1.17% |
| 2025-06-17 | $309.1 | $303.3 | $5.75 | 570,455.0 | -0.02% |
| 2025-06-16 | $309.6 | $302.3 | $7.31 | 532,048.0 | +0.26% |
| 2025-06-13 | $308.0 | $301.0 | $7.05 | 571,750.0 | +1.09% |
| 2025-06-12 | $307.5 | $295.8 | $11.66 | 874,326.0 | +2.04% |
| 2025-06-11 | $303.9 | $298.2 | $5.60 | 454,786.0 | -1.28% |
| 2025-06-10 | $308.9 | $301.3 | $7.55 | 514,248.0 | -0.51% |
| 2025-06-09 | $306.2 | $297.7 | $8.50 | 609,334.0 | +1.05% |
| 2025-06-06 | $310.2 | $300.3 | $9.95 | 954,549.0 | -2.33% |
| 2025-06-05 | $308.5 | $300.8 | $7.78 | 760,942.0 | +0.88% |
| 2025-06-04 | $308.9 | $302.3 | $6.60 | 562,771.0 | +0.51% |
| 2025-06-03 | $307.8 | $301.5 | $6.33 | 965,289.0 | -0.76% |
| 2025-06-02 | $307.2 | $299.5 | $7.67 | 1,131,431.0 | +0.50% |
| 2025-05-30 | $306.0 | $287.2 | $18.80 | 3,116,089.0 | +3.98% |
| 2025-05-29 | $293.2 | $284.7 | $8.49 | 964,834.0 | +2.57% |
| 2025-05-28 | $291.5 | $285.6 | $5.99 | 905,329.0 | -1.56% |
| 2025-05-27 | $295.4 | $289.2 | $6.21 | 737,929.0 | +0.05% |
| 2025-05-23 | $291.2 | $284.2 | $7.03 | 756,862.0 | +0.33% |
| 2025-05-22 | $291.5 | $284.4 | $7.12 | 614,991.0 | -1.22% |
| 2025-05-21 | $298.2 | $288.7 | $9.49 | 930,234.0 | +0.31% |
| 2025-05-20 | $293.0 | $288.2 | $4.74 | 627,358.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $317.5 | $295.8 | $21.72 | 10,464,299.0 | +2.55% |
| 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% |
0.52%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):