Alnylam Pharmaceuticals Inc
WKN: A0CBCK / ISIN: US02043Q1076Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.12.16 | 42,90 | 44,32 | 42,61 | 43,91 | 1184136 |
| 12.12.16 | 42,28 | 42,86 | 41,50 | 42,61 | 1019049 |
| 09.12.16 | 41,29 | 43,58 | 41,11 | 42,25 | 1170070 |
| 08.12.16 | 40,28 | 40,99 | 39,28 | 40,81 | 1348799 |
| 07.12.16 | 40,77 | 41,25 | 39,55 | 40,28 | 1611174 |
| 06.12.16 | 41,45 | 42,38 | 40,37 | 41,81 | 1483499 |
| 05.12.16 | 41,75 | 42,69 | 39,18 | 41,24 | 2344190 |
| 02.12.16 | 41,60 | 42,82 | 40,62 | 41,57 | 1482838 |
| 01.12.16 | 44,13 | 44,75 | 41,32 | 41,58 | 1989056 |
| 30.11.16 | 46,80 | 46,87 | 43,78 | 43,87 | 5175801 |
| 29.11.16 | 45,53 | 47,06 | 45,28 | 46,03 | 1018558 |
| 28.11.16 | 47,71 | 48,44 | 45,03 | 45,31 | 1255160 |
| 25.11.16 | 47,63 | 48,25 | 46,89 | 47,88 | 473775 |
| 23.11.16 | 44,60 | 47,78 | 43,34 | 47,69 | 1078507 |
| 22.11.16 | 46,72 | 47,39 | 45,28 | 45,65 | 1381419 |
| 21.11.16 | 46,03 | 47,38 | 45,63 | 47,15 | 868299 |
| 18.11.16 | 46,50 | 46,94 | 44,89 | 45,98 | 872160 |
| 17.11.16 | 45,75 | 46,58 | 44,42 | 46,36 | 1064263 |
| 16.11.16 | 47,54 | 49,57 | 45,56 | 45,67 | 1413824 |
| 15.11.16 | 49,71 | 52,85 | 46,29 | 48,23 | 3007319 |
| 14.11.16 | 47,69 | 50,05 | 46,73 | 50,04 | 1566255 |
| 11.11.16 | 45,36 | 46,85 | 44,48 | 46,54 | 1190240 |
| 10.11.16 | 44,13 | 46,38 | 43,34 | 45,76 | 2066774 |
| 09.11.16 | 39,39 | 44,42 | 39,02 | 43,47 | 2615841 |
| 08.11.16 | 36,20 | 38,33 | 35,80 | 37,56 | 1230875 |
