Kurse um 15 Minuten verzögert
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 16. September 2026 | 239,50 | 242,24 | 236,00 | 239,36 | 853.700 |
| 15. September 2026 | 246,99 | 247,43 | 237,44 | 238,27 | 2 Mio. |
| 14. September 2026 | 250,17 | 252,79 | 244,18 | 249,99 | 997.200 |
| 11. September 2026 | 248,05 | 254,08 |
Auf Basis der Berichte bis 31. Dezember 2025
Alnylam learned to switch off individual genes — an entire class of medicines that did not exist before it.
The principle differs from conventional pharmacology: the drug does not block an already-made protein but stops the cell from synthesising it. That allows treating inherited diseases against which ordinary molecules are powerless, and dosing rarely — once every few months instead of daily.
The company operated at a loss for decades before carrying the technology through to approved medicines. The central story today is amyloidosis affecting the heart: the condition is more widespread than was thought, and entering that market changes the company's scale. Risks: competition from drugs with a different mechanism and insurer reimbursement decisions. The company pays no dividend.
Adresse:675 WEST KENDALL STREET HENRI A. TERMEER SQUARE, CAMBRIDGE, MA, 02142, US
| 1,1 Mrd. |
| PFEPfizer, Inc. | 27,45 | −0,71 % | 949 Mio. |
| ABTAbbott Laboratories | 102,78 | +0,54 % | 833 Mio. |
| VRTXVertex Pharmaceuticals Incorporated | 506,28 | −1,95 % | 553 Mio. |
| BMYBristol-Myers Squibb Company | 62,72 | −0,20 % | 539 Mio. |
| 246,01 |
| 248,68 |
| 1 Mio. |
| 10. September 2026 | 256,68 | 256,68 | 246,42 | 247,51 | 2 Mio. |
| 09. September 2026 | 257,07 | 261,98 | 253,28 | 258,00 | 1 Mio. |
| 08. September 2026 | 259,00 | 272,08 | 254,01 | 260,10 | 2 Mio. |
| 04. September 2026 | 258,58 | 266,85 | 258,02 | 266,11 | 1 Mio. |
| 03. September 2026 | 265,94 | 271,19 | 261,54 | 264,50 | 2 Mio. |
| 02. September 2026 | 246,48 | 269,94 | 246,48 | 267,40 | 3 Mio. |
| 01. September 2026 | 242,40 | 248,13 | 238,00 | 246,11 | 2 Mio. |
| 31. August 2026 | 235,94 | 243,02 | 233,33 | 240,69 | 2 Mio. |
| 28. August 2026 | 224,47 | 239,08 | 223,61 | 237,10 | 2 Mio. |
| 27. August 2026 | 236,56 | 238,00 | 230,46 | 236,56 | 1 Mio. |
| 26. August 2026 | 238,54 | 242,89 | 236,60 | 239,00 | 1 Mio. |
| 25. August 2026 | 236,56 | 240,67 | 235,41 | 240,08 | 2 Mio. |
| 24. August 2026 | 235,83 | 237,91 | 228,59 | 236,01 | 2 Mio. |
| 21. August 2026 | 228,88 | 238,97 | 228,34 | 236,22 | 2 Mio. |
| 20. August 2026 | 239,00 | 240,88 | 228,74 | 229,30 | 2 Mio. |
| 19. August 2026 | 234,36 | 244,03 | 233,40 | 242,61 | 2 Mio. |