28,090$
6,81%
Echtzeit-Aktienkurs Alamar Biosciences Inc
Bid:
Ask:
Aktienkurse zur Alamar Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,29 | 28,80 | 25,83 | 28,16 | 7,07% | 681.634,00 |
| 19.10.2026 | 25,38 | 26,55 | 25,28 | 26,30 | 4,03% | 550.688,00 |
| 16.10.2026 | 27,37 | 27,58 | 25,10 | 25,28 | -7,80% | 456.294,00 |
| 15.10.2026 | 25,14 | 28,35 | 25,11 | 27,42 | 8,08% | 1.260.863,00 |
| 14.10.2026 | 23,19 | 25,66 | 22,98 | 25,37 | 7,87% | 467.050,00 |
| 13.10.2026 | 23,89 | 24,28 | 23,29 | 23,52 | -2,97% | 755.944,00 |
| 12.10.2026 | 25,07 | 26,70 | 23,57 | 24,24 | -4,08% | 1.027.000,00 |
| 09.10.2026 | 25,97 | 26,60 | 24,23 | 25,27 | -2,47% | 1.133.558,00 |
| 08.10.2026 | 28,05 | 28,07 | 25,37 | 25,91 | -6,70% | 955.766,00 |
| 07.10.2026 | 31,65 | 32,02 | 27,76 | 27,77 | -13,92% | 1.148.153,00 |
| 06.10.2026 | 38,74 | 39,61 | 31,13 | 32,26 | -15,39% | 1.550.855,00 |
| 05.10.2026 | 34,66 | 38,38 | 33,36 | 38,13 | 10,97% | 570.792,00 |
| 02.10.2026 | 32,97 | 34,62 | 32,80 | 34,36 | 5,85% | 339.922,00 |
| 01.10.2026 | 33,92 | 34,67 | 32,37 | 32,46 | -4,73% | 379.207,00 |
| 30.09.2026 | 32,47 | 35,28 | 32,24 | 34,07 | 4,35% | 741.823,00 |
| 29.09.2026 | 32,43 | 33,60 | 32,18 | 32,65 | 0,12% | 1.090.582,00 |
| 28.09.2026 | 32,71 | 33,17 | 31,94 | 32,61 | -0,58% | 224.702,00 |
| 25.09.2026 | 33,40 | 33,97 | 32,60 | 32,80 | -1,20% | 297.265,00 |
| 24.09.2026 | 32,15 | 33,71 | 31,68 | 33,20 | 3,30% | 527.264,00 |
| 23.09.2026 | 33,22 | 33,68 | 32,06 | 32,14 | -3,25% | 353.087,00 |
| 22.09.2026 | 34,83 | 35,49 | 32,52 | 33,22 | -5,22% | 455.177,00 |
| 21.09.2026 | 35,20 | 35,66 | 33,93 | 35,05 | 0,57% | 614.604,00 |
| 18.09.2026 | 31,76 | 37,76 | 31,76 | 34,85 | 8,87% | 2.027.540,00 |
| 17.09.2026 | 29,82 | 32,18 | 29,16 | 32,01 | 8,95% | 551.836,00 |
| 16.09.2026 | 29,06 | 30,10 | 28,52 | 29,38 | 2,19% | 469.448,00 |
| 15.09.2026 | 28,01 | 29,62 | 27,86 | 28,75 | 2,72% | 472.727,00 |
| 14.09.2026 | 27,89 | 28,45 | 27,25 | 27,99 | 0,36% | 389.422,00 |
| 11.09.2026 | 28,30 | 30,62 | 27,41 | 27,89 | 0,43% | 323.878,00 |
| 10.09.2026 | 28,82 | 28,84 | 27,33 | 27,77 | -4,11% | 339.997,00 |
| 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 |