Holen Sie sich die Stockscreener-App
150.24
0.56%
+0.84
Handel nachbörslich:
148.0415
-2.1985
-1.46%
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-20 | $150.8 | $147.8 | $3.00 | 364,556.0 | +0.56% |
| 2024-05-17 | $151.8 | $148.3 | $3.52 | 465,511.0 | -1.20% |
| 2024-05-16 | $151.4 | $144.7 | $6.72 | 925,716.0 | +2.59% |
| 2024-05-15 | $151.2 | $147.0 | $4.18 | 532,740.0 | -0.33% |
| 2024-05-14 | $151.6 | $147.0 | $4.61 | 595,388.0 | -1.33% |
| 2024-05-13 | $152.7 | $149.0 | $3.67 | 510,804.0 | -0.39% |
| 2024-05-10 | $151.8 | $148.8 | $3.06 | 318,293.0 | -0.59% |
| 2024-05-09 | $153.0 | $150.4 | $2.63 | 321,292.0 | -0.60% |
| 2024-05-08 | $155.5 | $152.2 | $3.30 | 447,474.0 | -1.32% |
| 2024-05-07 | $155.1 | $150.8 | $4.29 | 347,028.0 | +2.06% |
| 2024-05-06 | $152.8 | $149.5 | $3.30 | 284,793.0 | -0.73% |
| 2024-05-03 | $155.4 | $151.8 | $3.57 | 451,758.0 | +1.34% |
| 2024-05-02 | $153.8 | $147.3 | $6.56 | 643,388.0 | +0.23% |
| 2024-05-01 | $151.9 | $144.0 | $7.99 | 723,493.0 | +4.18% |
| 2024-04-30 | $148.1 | $143.8 | $4.24 | 474,913.0 | -2.31% |
| 2024-04-29 | $148.5 | $143.5 | $4.99 | 427,077.0 | +2.83% |
| 2024-04-26 | $146.1 | $143.0 | $3.06 | 477,860.0 | -0.28% |
| 2024-04-25 | $145.8 | $142.0 | $3.81 | 483,361.0 | -0.06% |
| 2024-04-24 | $147.5 | $143.5 | $3.97 | 368,429.0 | -1.55% |
| 2024-04-23 | $150.3 | $145.0 | $5.23 | 539,600.0 | +0.19% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $155.5 | $144.0 | $11.53 | 7,296,790.0 | +4.37% |
| 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% |
Alnylam Pharmaceuticals Inc-Aktien (ALNY) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $243.0 | $215.3 | $27.69 | 15,506,378.0 | +7.73% |
| 2022-11 | $222.6 | $197.2 | $25.37 | 15,902,710.0 | +6.43% |
| 2022-10 | $210.0 | $181.7 | $28.32 | 22,511,061.0 | +3.55% |
| 2022-09 | $228.0 | $197.2 | $30.84 | 23,539,921.0 | -3.15% |
| 2022-08 | $236.8 | $138.2 | $98.62 | 30,042,967.0 | +45.50% |
| 2022-07 | $154.0 | $135.5 | $18.54 | 11,315,854.0 | -2.61% |
| 2022-06 | $148.2 | $120.4 | $27.82 | 20,337,049.0 | +15.94% |
| 2022-05 | $145.0 | $117.6 | $27.40 | 17,373,782.0 | -5.72% |
| 2022-04 | $180.3 | $132.4 | $47.90 | 18,763,820.0 | -18.29% |
| 2022-03 | $169.9 | $149.0 | $20.87 | 17,862,559.0 | +3.45% |
| 2022-02 | $158.3 | $138.1 | $20.21 | 15,005,131.0 | +14.72% |
| 2022-01 | $174.7 | $125.0 | $49.66 | 15,748,046.0 | -18.86% |
0.97%
0.85%
Kapitalisierung:
|
Volumen (24h):