21,910$
8,47%
Echtzeit-Aktienkurs Alamar Biosciences Inc
Bid:
Ask:
Aktienkurse zur Alamar Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,68 | 22,15 | 20,60 | 21,91 | 8,47% | 41.545,00 |
| 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 |