5,530$
-0,36%
Echtzeit-Aktienkurs Alimera Sciences Inc.
Bid:
Ask:
Aktienkurse zur Alimera Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 5,55 | 5,56 | 5,53 | 5,54 | 0,00% | 2.679.904,00 |
| 12.09.2024 | 5,54 | 5,57 | 5,54 | 5,54 | 0,09% | 692.033,00 |
| 11.09.2024 | 5,53 | 5,56 | 5,52 | 5,54 | 6,65% | 2.089.774,00 |
| 10.09.2024 | 4,66 | 5,29 | 4,32 | 5,19 | -6,49% | 8.670.894,00 |
| 09.09.2024 | 5,56 | 5,57 | 5,53 | 5,55 | -0,18% | 1.580.767,00 |
| 06.09.2024 | 5,55 | 5,63 | 5,54 | 5,56 | 0,36% | 9.091.979,00 |
| 05.09.2024 | 5,56 | 5,56 | 5,53 | 5,54 | 0,00% | 1.176.354,00 |
| 04.09.2024 | 5,53 | 5,56 | 5,52 | 5,54 | 0,54% | 1.548.262,00 |
| 03.09.2024 | 5,55 | 5,56 | 5,51 | 5,51 | -0,36% | 1.008.885,00 |
| 30.08.2024 | 5,56 | 5,57 | 5,53 | 5,53 | -0,18% | 1.103.130,00 |
| 29.08.2024 | 5,57 | 5,58 | 5,53 | 5,54 | -0,18% | 2.257.947,00 |
| 28.08.2024 | 5,59 | 5,59 | 5,55 | 5,55 | -0,72% | 751.326,00 |
| 27.08.2024 | 5,59 | 5,60 | 5,58 | 5,59 | -0,18% | 268.393,00 |
| 26.08.2024 | 5,60 | 5,60 | 5,59 | 5,60 | 0,18% | 160.059,00 |
| 23.08.2024 | 5,59 | 5,60 | 5,58 | 5,59 | 0,13% | 210.554,00 |
| 22.08.2024 | 5,59 | 5,60 | 5,58 | 5,58 | -0,13% | 92.117,00 |
| 21.08.2024 | 5,60 | 5,60 | 5,58 | 5,59 | 0,18% | 65.688,00 |
| 20.08.2024 | 5,60 | 5,60 | 5,58 | 5,58 | -0,18% | 77.726,00 |
| 19.08.2024 | 5,58 | 5,62 | 5,58 | 5,59 | 0,18% | 162.796,00 |
| 16.08.2024 | 5,57 | 5,60 | 5,57 | 5,58 | 0,00% | 38.644,00 |
| 15.08.2024 | 5,60 | 5,60 | 5,58 | 5,58 | -0,18% | 86.810,00 |
| 14.08.2024 | 5,59 | 5,59 | 5,58 | 5,59 | -0,18% | 64.304,00 |
| 13.08.2024 | 5,59 | 5,60 | 5,58 | 5,60 | 0,00% | 109.373,00 |
| 12.08.2024 | 5,60 | 5,60 | 5,57 | 5,60 | 0,18% | 83.931,00 |
| 09.08.2024 | 5,57 | 5,59 | 5,56 | 5,59 | 0,36% | 94.069,00 |
| 08.08.2024 | 5,55 | 5,57 | 5,54 | 5,57 | 0,54% | 124.589,00 |
| 07.08.2024 | 5,56 | 5,56 | 5,54 | 5,54 | -0,18% | 93.067,00 |
| 06.08.2024 | 5,54 | 5,57 | 5,53 | 5,55 | 0,00% | 204.313,00 |
| 05.08.2024 | 5,55 | 5,57 | 5,52 | 5,55 | -0,18% | 214.182,00 |
| 02.08.2024 | 5,56 | 5,57 | 5,56 | 5,56 | -0,09% | 149.027,00 |
| 01.08.2024 | 5,56 | 5,57 | 5,56 | 5,57 | 0,09% | 319.409,00 |
| 31.07.2024 | 5,56 | 5,58 | 5,56 | 5,56 | 0,18% | 115.968,00 |
| 30.07.2024 | 5,57 | 5,57 | 5,54 | 5,55 | -0,18% | 280.454,00 |
| 29.07.2024 | 5,57 | 5,58 | 5,55 | 5,56 | -0,18% | 2.101.470,00 |
| 26.07.2024 | 5,60 | 5,60 | 5,56 | 5,57 | -0,36% | 1.337.664,00 |
| 25.07.2024 | 5,59 | 5,60 | 5,57 | 5,59 | -0,09% | 217.853,00 |
| 24.07.2024 | 5,58 | 5,60 | 5,57 | 5,60 | -0,09% | 93.789,00 |
| 23.07.2024 | 5,57 | 5,60 | 5,57 | 5,60 | 0,36% | 76.262,00 |
| 22.07.2024 | 5,56 | 5,58 | 5,56 | 5,58 | 0,18% | 84.474,00 |
| 19.07.2024 | 5,58 | 5,58 | 5,56 | 5,57 | -0,18% | 99.558,00 |
| 18.07.2024 | 5,56 | 5,59 | 5,56 | 5,58 | 0,36% | 113.321,00 |
| 17.07.2024 | 5,56 | 5,58 | 5,56 | 5,56 | -0,36% | 87.514,00 |
| 16.07.2024 | 5,58 | 5,60 | 5,56 | 5,58 | 0,18% | 114.874,00 |
| 15.07.2024 | 5,58 | 5,62 | 5,56 | 5,57 | -0,54% | 113.187,00 |
| 12.07.2024 | 5,58 | 5,60 | 5,56 | 5,60 | 0,54% | 247.203,00 |
| 11.07.2024 | 5,57 | 5,60 | 5,56 | 5,57 | 0,18% | 146.391,00 |
| 10.07.2024 | 5,54 | 5,58 | 5,53 | 5,56 | 0,54% | 307.522,00 |
| 09.07.2024 | 5,54 | 5,55 | 5,52 | 5,53 | -0,18% | 464.199,00 |
| 08.07.2024 | 5,54 | 5,56 | 5,53 | 5,54 | -0,18% | 109.571,00 |
| 05.07.2024 | 5,53 | 5,55 | 5,52 | 5,55 | 0,54% | 282.342,00 |
| 03.07.2024 | 5,52 | 5,54 | 5,52 | 5,52 | 0,00% | 267.732,00 |
| 02.07.2024 | 5,52 | 5,53 | 5,52 | 5,52 | 0,00% | 189.082,00 |
| 01.07.2024 | 5,55 | 5,55 | 5,52 | 5,52 | -0,72% | 260.426,00 |
| 28.06.2024 | 5,53 | 5,56 | 5,53 | 5,56 | 0,54% | 2.910.373,00 |
| 27.06.2024 | 5,52 | 5,54 | 5,52 | 5,53 | 0,18% | 307.691,00 |
| 26.06.2024 | 5,52 | 5,54 | 5,51 | 5,52 | 0,00% | 474.186,00 |
| 25.06.2024 | 5,55 | 5,57 | 5,51 | 5,52 | -0,36% | 2.330.051,00 |
| 24.06.2024 | 5,55 | 5,65 | 5,53 | 5,54 | 75,87% | 7.196.729,00 |
| 21.06.2024 | 3,05 | 3,22 | 3,05 | 3,15 | 2,94% | 121.196,00 |
| 20.06.2024 | 3,05 | 3,11 | 3,01 | 3,06 | 0,33% | 94.779,00 |
| 18.06.2024 | 3,24 | 3,27 | 3,02 | 3,05 | -6,15% | 86.900,00 |
| 17.06.2024 | 3,20 | 3,37 | 3,20 | 3,25 | 2,52% | 99.710,00 |
| 14.06.2024 | 3,23 | 3,40 | 3,05 | 3,17 | -0,63% | 72.995,00 |
| 13.06.2024 | 3,13 | 3,24 | 3,05 | 3,19 | 2,90% | 66.148,00 |
| 12.06.2024 | 2,94 | 3,14 | 2,94 | 3,10 | 6,90% | 135.168,00 |
| 11.06.2024 | 2,84 | 2,92 | 2,81 | 2,90 | 0,35% | 1.675.787,00 |
| 10.06.2024 | 3,09 | 3,12 | 2,77 | 2,89 | -3,99% | 98.217,00 |
| 07.06.2024 | 2,96 | 3,04 | 2,96 | 3,01 | 3,08% | 203.985,00 |
| 06.06.2024 | 3,04 | 3,04 | 2,92 | 2,92 | -2,67% | 57.182,00 |
| 05.06.2024 | 3,13 | 3,19 | 2,97 | 3,00 | -3,54% | 86.382,00 |
| 04.06.2024 | 2,98 | 3,17 | 2,98 | 3,11 | 1,97% | 93.984,00 |
| 03.06.2024 | 3,04 | 3,31 | 2,96 | 3,05 | 0,00% | 76.303,00 |
| 31.05.2024 | 3,05 | 3,27 | 3,03 | 3,05 | -2,87% | 68.810,00 |
| 30.05.2024 | 3,17 | 3,22 | 3,14 | 3,14 | 1,29% | 96.842,00 |
| 29.05.2024 | 3,11 | 3,39 | 3,04 | 3,10 | -0,32% | 95.300,00 |
| 28.05.2024 | 2,95 | 3,18 | 2,95 | 3,11 | 5,42% | 118.122,00 |
| 24.05.2024 | 2,95 | 3,11 | 2,93 | 2,95 | -1,34% | 82.138,00 |
| 23.05.2024 | 3,12 | 3,12 | 2,98 | 2,99 | -0,33% | 73.253,00 |
| 22.05.2024 | 3,10 | 3,13 | 2,98 | 3,00 | -3,23% | 66.681,00 |
| 21.05.2024 | 3,01 | 3,40 | 3,01 | 3,10 | -1,90% | 54.229,00 |
| 20.05.2024 | 3,17 | 3,42 | 3,12 | 3,16 | -1,25% | 78.914,00 |
| 17.05.2024 | 3,36 | 3,36 | 3,18 | 3,20 | -2,44% | 43.487,00 |
| 16.05.2024 | 3,26 | 3,39 | 3,22 | 3,28 | 0,31% | 62.448,00 |
| 15.05.2024 | 3,28 | 3,46 | 3,26 | 3,27 | -0,30% | 61.000,00 |
| 14.05.2024 | 3,40 | 3,52 | 3,09 | 3,28 | -5,75% | 150.794,00 |
| 13.05.2024 | 3,56 | 3,67 | 3,48 | 3,48 | -2,11% | 49.197,00 |
| 10.05.2024 | 3,52 | 3,70 | 3,40 | 3,56 | 5,18% | 42.178,00 |
| 09.05.2024 | 3,65 | 3,80 | 3,38 | 3,38 | -7,40% | 60.053,00 |
| 08.05.2024 | 3,55 | 3,70 | 3,55 | 3,65 | 2,24% | 35.796,00 |
| 07.05.2024 | 3,60 | 3,84 | 3,54 | 3,57 | -5,80% | 57.157,00 |
| 06.05.2024 | 3,60 | 3,99 | 3,57 | 3,79 | 3,84% | 83.124,00 |
| 03.05.2024 | 3,43 | 3,78 | 3,43 | 3,65 | 1,67% | 143.580,00 |
| 02.05.2024 | 3,47 | 3,59 | 3,34 | 3,59 | 3,76% | 42.228,00 |
| 01.05.2024 | 3,71 | 3,71 | 3,45 | 3,46 | -6,74% | 13.289,00 |
| 30.04.2024 | 3,60 | 3,73 | 3,55 | 3,71 | 1,09% | 13.031,00 |
| 29.04.2024 | 3,48 | 3,73 | 3,45 | 3,67 | 5,16% | 51.634,00 |
| 26.04.2024 | 3,28 | 3,50 | 3,28 | 3,49 | 5,44% | 17.332,00 |
| 25.04.2024 | 3,57 | 3,65 | 3,28 | 3,31 | -8,82% | 25.225,00 |
| 24.04.2024 | 3,49 | 3,70 | 3,49 | 3,63 | 1,68% | 7.722,00 |
| 23.04.2024 | 3,57 | 3,63 | 3,52 | 3,57 | -0,14% | 15.056,00 |