Holen Sie sich die Stockscreener-App
328.16
0.93%
-3.08
Handel nachbörslich:
324.01
-4.15
-1.26%
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $340.1 | $326.5 | $13.56 | 1,476,664.0 | -0.93% |
| 2026-02-05 | $350.5 | $327.3 | $23.23 | 2,620,269.0 | -5.89% |
| 2026-02-04 | $355.5 | $347.1 | $8.41 | 1,777,805.0 | +0.05% |
| 2026-02-03 | $352.8 | $337.6 | $15.23 | 2,152,704.0 | +3.74% |
| 2026-02-02 | $342.3 | $333.0 | $9.33 | 1,910,936.0 | +0.31% |
| 2026-01-30 | $346.5 | $336.4 | $10.11 | 1,648,437.0 | -2.52% |
| 2026-01-29 | $350.3 | $345.0 | $5.33 | 1,681,626.0 | -0.80% |
| 2026-01-28 | $356.8 | $348.0 | $8.84 | 1,055,848.0 | -1.46% |
| 2026-01-27 | $368.1 | $354.7 | $13.38 | 986,599.0 | -1.83% |
| 2026-01-26 | $364.1 | $352.5 | $11.57 | 936,312.0 | +0.94% |
| 2026-01-23 | $371.3 | $356.7 | $14.61 | 1,634,599.0 | -3.25% |
| 2026-01-22 | $376.9 | $363.4 | $13.51 | 1,875,234.0 | +1.24% |
| 2026-01-21 | $366.0 | $351.6 | $14.45 | 1,519,992.0 | +2.79% |
| 2026-01-20 | $355.7 | $347.8 | $7.98 | 1,722,472.0 | -1.04% |
| 2026-01-16 | $367.2 | $355.5 | $11.74 | 1,524,458.0 | +0.00% |
| 2026-01-15 | $372.8 | $356.8 | $15.99 | 889,971.0 | -2.07% |
| 2026-01-14 | $371.7 | $359.9 | $11.76 | 1,200,206.0 | -0.84% |
| 2026-01-13 | $376.9 | $366.9 | $9.96 | 1,624,868.0 | -0.26% |
| 2026-01-12 | $378.6 | $353.5 | $25.09 | 3,806,704.0 | -6.87% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $355.5 | $326.5 | $28.98 | 11,415,042.0 | -2.93% |
| 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% |
1.99%
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):