Stockscreener 앱 받기
41.22
2.79%
1.12
시간 외 거래:
41.40
0.18
+0.44%
Alkermes Plc 주식 (ALKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $41.57 | $39.71 | $1.86 | 3,263,588.0 | +2.79% |
| 2026-10-15 | $40.74 | $39.42 | $1.32 | 1,976,643.0 | +2.61% |
| 2026-10-14 | $40.65 | $38.98 | $1.67 | 1,551,181.0 | -1.64% |
| 2026-10-13 | $40.35 | $39.67 | $0.68 | 1,068,286.0 | -1.32% |
| 2026-10-12 | $40.87 | $40.00 | $0.87 | 2,240,209.0 | -0.86% |
| 2026-10-09 | $40.87 | $39.99 | $0.88 | 1,626,972.0 | +1.25% |
| 2026-10-08 | $41.26 | $39.10 | $2.16 | 3,251,030.0 | -3.22% |
| 2026-10-07 | $42.06 | $41.16 | $0.895 | 1,816,099.0 | -0.49% |
| 2026-10-06 | $42.71 | $41.24 | $1.47 | 1,545,961.0 | -2.60% |
| 2026-10-05 | $43.22 | $41.67 | $1.55 | 3,125,273.0 | +2.42% |
| 2026-10-02 | $41.96 | $40.32 | $1.64 | 2,423,456.0 | +2.98% |
| 2026-10-01 | $41.41 | $39.99 | $1.42 | 2,626,369.0 | +0.05% |
| 2026-09-30 | $40.94 | $39.91 | $1.02 | 2,527,216.0 | -0.69% |
| 2026-09-29 | $40.90 | $39.84 | $1.06 | 2,665,689.0 | +1.62% |
| 2026-09-28 | $40.97 | $40.04 | $0.93 | 2,356,249.0 | -1.71% |
| 2026-09-25 | $41.12 | $40.49 | $0.63 | 2,587,337.0 | +0.15% |
| 2026-09-24 | $42.55 | $40.59 | $1.96 | 2,843,412.0 | -3.18% |
| 2026-09-23 | $43.62 | $41.23 | $2.39 | 2,475,683.0 | -2.68% |
| 2026-09-22 | $44.53 | $43.08 | $1.45 | 2,310,734.0 | -2.01% |
| 2026-09-21 | $44.79 | $43.11 | $1.68 | 3,561,637.0 | +1.82% |
| 2026-09-18 | $46.53 | $43.27 | $3.26 | 6,741,686.0 | -7.11% |
| 2026-09-17 | $47.40 | $46.41 | $0.987 | 1,400,932.0 | +1.39% |
Alkermes Plc 주식 (ALKS) 연도별 가격 이력
이 심층 분석에서는 Alkermes Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alkermes Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alkermes Plc 주식 (ALKS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $43.22 | $38.98 | $4.24 | 26,515,067.0 | +1.73% |
| 2026-09 | $48.73 | $39.84 | $8.89 | 44,806,959.0 | -13.77% |
| 2026-08 | $51.66 | $46.46 | $5.20 | 28,294,514.0 | -4.08% |
| 2026-07 | $55.67 | $47.66 | $8.01 | 39,318,313.0 | -6.50% |
| 2026-06 | $55.27 | $40.62 | $14.66 | 57,821,417.0 | +24.19% |
| 2026-05 | $42.83 | $33.12 | $9.71 | 45,052,430.0 | +25.16% |
| 2026-04 | $36.48 | $32.47 | $4.01 | 41,683,078.0 | -4.67% |
| 2026-03 | $36.22 | $27.00 | $9.22 | 61,040,198.0 | +17.48% |
| 2026-02 | $35.34 | $29.81 | $5.53 | 35,392,402.0 | -11.18% |
| 2026-01 | $35.29 | $27.50 | $7.79 | 45,113,500.0 | +21.12% |
Alkermes Plc 주식 (ALKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.10 | $27.53 | $2.57 | 33,855,127.0 | -5.98% |
| 2025-11 | $36.32 | $27.49 | $8.83 | 56,019,611.0 | -3.65% |
| 2025-10 | $32.40 | $28.41 | $3.99 | 51,735,517.0 | +2.33% |
| 2025-09 | $31.69 | $25.16 | $6.53 | 49,265,819.0 | +3.56% |
| 2025-08 | $29.96 | $26.07 | $3.89 | 27,593,114.0 | +9.36% |
| 2025-07 | $30.90 | $25.71 | $5.18 | 47,455,100.0 | -7.41% |
| 2025-06 | $32.35 | $28.50 | $3.85 | 33,130,120.0 | -6.53% |
| 2025-05 | $31.99 | $28.54 | $3.45 | 34,625,973.0 | +6.40% |
| 2025-04 | $33.48 | $25.56 | $7.92 | 40,598,261.0 | -12.87% |
| 2025-03 | $35.68 | $32.05 | $3.63 | 31,944,431.0 | -3.82% |
| 2025-02 | $36.45 | $30.32 | $6.13 | 36,317,775.0 | +8.88% |
| 2025-01 | $32.17 | $27.70 | $4.47 | 26,832,952.0 | +9.63% |
Alkermes Plc 주식 (ALKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.76 | $3.49 | 29,712,589.0 | -0.83% |
| 2024-11 | $30.30 | $25.80 | $4.50 | 31,256,058.0 | +12.92% |
| 2024-10 | $29.46 | $25.67 | $3.79 | 40,766,683.0 | -8.18% |
| 2024-09 | $29.02 | $25.64 | $3.38 | 34,110,439.0 | -1.62% |
| 2024-08 | $28.69 | $25.78 | $2.91 | 32,209,849.0 | +4.14% |
| 2024-07 | $28.95 | $22.90 | $6.05 | 42,568,169.0 | +13.36% |
| 2024-06 | $25.47 | $23.37 | $2.10 | 39,081,020.0 | +2.99% |
| 2024-05 | $25.29 | $23.14 | $2.14 | 35,600,513.0 | -4.65% |
| 2024-04 | $27.56 | $23.48 | $4.08 | 39,997,655.0 | -9.35% |
| 2024-03 | $30.41 | $26.75 | $3.66 | 41,323,057.0 | -8.82% |
| 2024-02 | $32.88 | $26.18 | $6.70 | 43,193,833.0 | +9.76% |
| 2024-01 | $29.61 | $27.04 | $2.57 | 30,415,788.0 | -2.49% |
0.36%
0.74%
자본화:
|
볼륨(24시간):