28,902$
-3,50%
Echtzeit-Aktienkurs Alamar Biosciences Inc
Bid:
Ask:
Aktienkurse zur Alamar Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,02 | 30,59 | 28,50 | 28,96 | -3,31% | 185.827,00 |
| 08.09.2026 | 30,49 | 30,91 | 29,75 | 29,95 | -2,76% | 221.551,00 |
| 04.09.2026 | 30,17 | 31,06 | 29,83 | 30,80 | 0,75% | 142.949,00 |
| 03.09.2026 | 31,00 | 31,06 | 29,60 | 30,57 | 0,26% | 206.973,00 |
| 02.09.2026 | 29,60 | 31,40 | 29,42 | 30,49 | 3,85% | 241.144,00 |
| 01.09.2026 | 30,21 | 31,03 | 29,15 | 29,36 | -3,86% | 185.086,00 |
| 31.08.2026 | 30,28 | 31,37 | 29,20 | 30,54 | -0,55% | 325.924,00 |
| 28.08.2026 | 32,70 | 33,54 | 30,46 | 30,71 | -6,94% | 267.641,00 |
| 27.08.2026 | 34,01 | 34,98 | 32,82 | 33,00 | -3,17% | 281.360,00 |
| 26.08.2026 | 32,77 | 34,34 | 32,44 | 34,08 | 3,21% | 551.578,00 |
| 25.08.2026 | 32,98 | 34,83 | 32,69 | 33,02 | 0,98% | 327.770,00 |
| 24.08.2026 | 34,07 | 34,50 | 32,06 | 32,70 | -4,50% | 303.719,00 |
| 21.08.2026 | 34,93 | 36,10 | 34,14 | 34,24 | -1,15% | 212.395,00 |
| 20.08.2026 | 35,05 | 35,79 | 34,00 | 34,64 | -2,53% | 263.021,00 |
| 19.08.2026 | 33,80 | 36,50 | 33,51 | 35,54 | 7,83% | 555.834,00 |
| 18.08.2026 | 32,13 | 35,34 | 32,00 | 32,96 | 2,58% | 355.450,00 |
| 17.08.2026 | 33,08 | 33,35 | 32,01 | 32,13 | -3,11% | 193.776,00 |
| 14.08.2026 | 33,81 | 33,81 | 32,61 | 33,16 | 0,73% | 161.142,00 |
| 13.08.2026 | 33,23 | 35,50 | 32,60 | 32,92 | -0,60% | 373.566,00 |
| 12.08.2026 | 36,72 | 38,28 | 32,91 | 33,12 | -9,43% | 558.188,00 |
| 11.08.2026 | 29,00 | 38,54 | 28,03 | 36,57 | 30,65% | 1.558.330,00 |
| 10.08.2026 | 28,59 | 29,18 | 27,72 | 27,99 | -1,65% | 270.193,00 |
| 07.08.2026 | 28,40 | 28,99 | 27,94 | 28,46 | 1,28% | 135.268,00 |
| 06.08.2026 | 28,42 | 29,30 | 27,49 | 28,10 | -0,88% | 246.415,00 |
| 05.08.2026 | 27,08 | 28,95 | 26,88 | 28,35 | 4,57% | 201.180,00 |
| 04.08.2026 | 27,46 | 28,07 | 26,22 | 27,11 | 0,15% | 272.615,00 |
| 03.08.2026 | 25,67 | 27,23 | 24,85 | 27,07 | 6,74% | 183.693,00 |
| 31.07.2026 | 25,51 | 26,36 | 24,70 | 25,36 | 1,16% | 154.363,00 |
| 30.07.2026 | 24,55 | 25,32 | 24,02 | 25,07 | 2,87% | 142.918,00 |
| 29.07.2026 | 24,86 | 25,18 | 23,32 | 24,37 | -1,38% | 295.047,00 |
| 28.07.2026 | 24,73 | 25,23 | 23,79 | 24,71 | 1,27% | 190.639,00 |
| 27.07.2026 | 26,25 | 26,93 | 24,31 | 24,40 | -5,72% | 179.204,00 |
| 24.07.2026 | 26,11 | 26,76 | 25,43 | 25,88 | -0,04% | 246.330,00 |
| 23.07.2026 | 25,27 | 25,96 | 25,00 | 25,89 | 3,07% | 135.477,00 |
| 22.07.2026 | 25,10 | 25,40 | 23,99 | 25,12 | -0,12% | 199.452,00 |
| 21.07.2026 | 23,85 | 25,32 | 23,50 | 25,15 | 5,14% | 189.976,00 |
| 20.07.2026 | 25,97 | 27,06 | 23,83 | 23,92 | -7,82% | 206.013,00 |
| 17.07.2026 | 24,76 | 26,34 | 24,15 | 25,95 | 4,01% | 245.634,00 |
| 16.07.2026 | 26,01 | 27,34 | 24,38 | 24,95 | -4,52% | 421.317,00 |
| 15.07.2026 | 27,23 | 27,75 | 26,02 | 26,13 | -3,40% | 231.193,00 |
| 14.07.2026 | 27,24 | 28,29 | 26,57 | 27,05 | -1,28% | 222.945,00 |
| 13.07.2026 | 28,30 | 29,43 | 27,33 | 27,40 | -3,59% | 402.369,00 |
| 10.07.2026 | 26,48 | 28,49 | 26,01 | 28,42 | 7,33% | 246.959,00 |
| 09.07.2026 | 25,48 | 27,24 | 25,06 | 26,48 | 4,66% | 192.071,00 |
| 08.07.2026 | 24,90 | 25,52 | 24,26 | 25,30 | 0,28% | 165.636,00 |
| 07.07.2026 | 25,82 | 26,02 | 24,82 | 25,23 | -1,68% | 171.949,00 |
| 06.07.2026 | 25,84 | 26,13 | 24,80 | 25,66 | -1,08% | 270.999,00 |
| 02.07.2026 | 26,14 | 26,66 | 25,46 | 25,94 | -0,73% | 252.333,00 |
| 01.07.2026 | 27,34 | 28,00 | 25,75 | 26,13 | -3,54% | 839.211,00 |
| 30.06.2026 | 27,97 | 28,68 | 26,77 | 27,09 | -2,45% | 378.283,00 |
| 29.06.2026 | 26,69 | 28,30 | 26,63 | 27,77 | 4,12% | 469.299,00 |
| 26.06.2026 | 26,82 | 28,23 | 25,50 | 26,67 | -0,74% | 2.143.521,00 |
| 25.06.2026 | 23,87 | 27,42 | 23,37 | 26,87 | 12,76% | 513.793,00 |
| 24.06.2026 | 22,66 | 24,58 | 22,66 | 23,83 | 3,88% | 256.711,00 |
| 23.06.2026 | 22,23 | 23,23 | 21,83 | 22,94 | 0,70% | 256.040,00 |
| 22.06.2026 | 21,96 | 23,23 | 21,58 | 22,78 | 3,73% | 257.478,00 |
| 18.06.2026 | 20,45 | 22,24 | 20,20 | 21,96 | 8,71% | 996.569,00 |
| 17.06.2026 | 20,04 | 20,83 | 19,81 | 20,20 | 0,70% | 253.176,00 |
| 16.06.2026 | 20,48 | 20,83 | 19,86 | 20,06 | -3,04% | 218.469,00 |
| 15.06.2026 | 22,00 | 22,25 | 20,59 | 20,69 | -5,95% | 172.392,00 |
| 12.06.2026 | 22,06 | 22,76 | 21,34 | 22,00 | -0,86% | 246.803,00 |
| 11.06.2026 | 21,51 | 22,42 | 21,32 | 22,19 | 3,16% | 131.330,00 |
| 10.06.2026 | 20,30 | 21,88 | 19,90 | 21,51 | 6,86% | 187.767,00 |
| 09.06.2026 | 19,36 | 20,39 | 19,27 | 20,13 | 4,79% | 138.091,00 |
| 08.06.2026 | 20,58 | 21,35 | 19,18 | 19,21 | -6,48% | 198.059,00 |
| 05.06.2026 | 21,49 | 21,70 | 20,39 | 20,54 | -4,42% | 280.023,00 |
| 04.06.2026 | 20,95 | 22,10 | 20,95 | 21,49 | 2,63% | 133.325,00 |
| 03.06.2026 | 20,93 | 21,51 | 20,60 | 20,94 | 0,67% | 145.324,00 |
| 02.06.2026 | 20,52 | 21,21 | 20,50 | 20,80 | 1,41% | 57.350,00 |
| 01.06.2026 | 20,17 | 21,23 | 20,17 | 20,51 | 0,34% | 136.318,00 |
| 29.05.2026 | 20,02 | 21,13 | 19,06 | 20,44 | 3,44% | 402.241,00 |
| 28.05.2026 | 19,27 | 20,20 | 19,22 | 19,76 | 3,35% | 171.891,00 |
| 27.05.2026 | 19,14 | 19,80 | 18,90 | 19,12 | 0,16% | 210.957,00 |
| 26.05.2026 | 20,04 | 20,51 | 18,85 | 19,09 | -4,84% | 388.205,00 |
| 22.05.2026 | 21,95 | 22,50 | 19,87 | 20,06 | -8,82% | 260.288,00 |
| 21.05.2026 | 20,21 | 22,25 | 20,21 | 22,00 | 9,13% | 337.041,00 |
| 20.05.2026 | 20,34 | 20,97 | 20,02 | 20,16 | -1,71% | 196.960,00 |
| 19.05.2026 | 20,51 | 21,27 | 20,46 | 20,51 | -1,68% | 140.233,00 |
| 18.05.2026 | 21,35 | 21,70 | 20,40 | 20,86 | -3,16% | 272.537,00 |
| 15.05.2026 | 22,06 | 22,80 | 21,51 | 21,54 | -4,31% | 253.189,00 |
| 14.05.2026 | 23,01 | 23,48 | 22,34 | 22,51 | -2,17% | 225.515,00 |
| 13.05.2026 | 22,99 | 24,88 | 22,75 | 23,01 | 0,17% | 222.262,00 |
| 12.05.2026 | 24,04 | 24,97 | 22,76 | 22,97 | -3,81% | 158.726,00 |
| 11.05.2026 | 23,90 | 25,00 | 23,59 | 23,88 | -0,33% | 139.107,00 |
| 08.05.2026 | 23,98 | 25,21 | 23,12 | 23,96 | 1,27% | 304.576,00 |
| 07.05.2026 | 23,85 | 24,12 | 22,75 | 23,66 | -0,76% | 270.070,00 |
| 06.05.2026 | 24,10 | 24,83 | 23,63 | 23,84 | -0,25% | 289.568,00 |
| 05.05.2026 | 23,67 | 24,42 | 23,13 | 23,90 | 0,59% | 122.656,00 |
| 04.05.2026 | 25,66 | 26,57 | 23,58 | 23,76 | -7,94% | 181.927,00 |
| 01.05.2026 | 25,12 | 26,87 | 25,04 | 25,81 | 3,08% | 380.945,00 |
| 30.04.2026 | 24,56 | 25,71 | 24,50 | 25,04 | 2,29% | 226.676,00 |
| 29.04.2026 | 26,40 | 26,68 | 23,71 | 24,48 | -6,24% | 222.001,00 |
| 28.04.2026 | 26,69 | 27,20 | 25,59 | 26,11 | -2,17% | 227.355,00 |
| 27.04.2026 | 24,67 | 27,00 | 24,28 | 26,69 | 7,45% | 429.455,00 |
| 24.04.2026 | 24,45 | 24,98 | 24,28 | 24,84 | 2,35% | 707.678,00 |
| 23.04.2026 | 24,55 | 24,55 | 23,05 | 24,27 | 0,00% | 186.952,00 |
| 22.04.2026 | 23,24 | 25,03 | 22,75 | 24,27 | 4,48% | 342.423,00 |
| 21.04.2026 | 21,75 | 23,68 | 21,75 | 23,23 | 5,59% | 457.305,00 |
| 20.04.2026 | 22,34 | 24,50 | 21,80 | 22,00 | 0,00% | 1.069.487,00 |