Holen Sie sich die Stockscreener-App
456.95
1.39%
6.27
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-09-29 | $451.6 | $446.3 | $5.33 | 715,303.0 | +0.24% |
| 2025-09-26 | $453.0 | $442.5 | $10.54 | 814,445.0 | -0.71% |
| 2025-09-25 | $459.0 | $446.4 | $12.58 | 685,253.0 | -1.92% |
| 2025-09-24 | $462.7 | $451.0 | $11.72 | 975,943.0 | +0.87% |
| 2025-09-23 | $457.5 | $450.5 | $6.97 | 1,024,602.0 | -0.98% |
| 2025-09-22 | $462.9 | $450.2 | $12.65 | 971,734.0 | +1.18% |
| 2025-09-19 | $457.7 | $450.7 | $6.96 | 1,713,312.0 | +0.31% |
| 2025-09-18 | $456.9 | $443.8 | $13.19 | 1,060,977.0 | +0.10% |
| 2025-09-17 | $463.9 | $450.7 | $13.18 | 1,445,539.0 | -2.06% |
| 2025-09-16 | $467.3 | $458.0 | $9.29 | 804,712.0 | +0.02% |
| 2025-09-15 | $466.2 | $454.5 | $11.73 | 910,055.0 | -1.02% |
| 2025-09-12 | $475.7 | $465.5 | $10.21 | 636,075.0 | -0.57% |
| 2025-09-11 | $474.3 | $465.2 | $9.18 | 1,005,109.0 | -0.16% |
| 2025-09-10 | $480.0 | $461.5 | $18.57 | 1,826,456.0 | -2.66% |
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 | $467.4 | $446.2 | $21.24 | 8,370,223.0 | +0.21% |
| 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% |
1.07%
4.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):