20,190$
0,70%
Echtzeit-Aktienkurs Alignment Healthcare
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,03 | 20,55 | 20,03 | 20,19 | 0,70% | 2.015.306,00 |
| 12.02.2026 | 20,33 | 20,34 | 19,88 | 20,05 | -1,67% | 2.324.828,00 |
| 11.02.2026 | 20,55 | 20,70 | 20,14 | 20,39 | -1,16% | 1.769.423,00 |
| 10.02.2026 | 20,75 | 20,81 | 20,23 | 20,63 | -0,63% | 2.193.758,00 |
| 09.02.2026 | 21,63 | 21,63 | 20,69 | 20,76 | -4,55% | 2.309.901,00 |
| 06.02.2026 | 21,08 | 21,77 | 20,96 | 21,75 | 2,84% | 2.111.510,00 |
| 05.02.2026 | 21,53 | 21,93 | 21,10 | 21,15 | -0,84% | 2.148.951,00 |
| 04.02.2026 | 22,84 | 23,33 | 21,00 | 21,33 | -6,82% | 3.320.607,00 |
| 03.02.2026 | 22,78 | 23,24 | 22,62 | 22,89 | 1,06% | 1.554.269,00 |
| 02.02.2026 | 22,45 | 22,82 | 22,07 | 22,65 | 0,53% | 2.696.295,00 |
| 30.01.2026 | 22,56 | 23,11 | 22,38 | 22,53 | 0,13% | 2.634.231,00 |
| 29.01.2026 | 22,08 | 22,56 | 21,77 | 22,50 | 1,90% | 2.103.489,00 |
| 28.01.2026 | 21,59 | 22,25 | 21,46 | 22,08 | 5,34% | 4.454.719,00 |
| 27.01.2026 | 20,60 | 21,28 | 19,97 | 20,96 | -11,97% | 9.241.813,00 |
| 26.01.2026 | 23,46 | 23,87 | 23,13 | 23,81 | 0,00% | 2.817.773,00 |
| 23.01.2026 | 23,64 | 23,87 | 23,40 | 23,81 | 0,85% | 1.965.611,00 |
| 22.01.2026 | 23,25 | 23,86 | 23,08 | 23,61 | 1,33% | 3.039.820,00 |
| 21.01.2026 | 22,93 | 23,46 | 22,48 | 23,30 | 2,46% | 2.413.480,00 |
| 20.01.2026 | 22,49 | 23,02 | 22,07 | 22,74 | 1,07% | 2.486.571,00 |
| 16.01.2026 | 22,48 | 23,19 | 22,35 | 22,50 | 0,00% | 3.345.257,00 |
| 15.01.2026 | 21,68 | 23,03 | 21,50 | 22,50 | 3,47% | 4.315.676,00 |
| 14.01.2026 | 20,99 | 22,40 | 20,80 | 21,75 | 3,94% | 5.508.659,00 |
| 13.01.2026 | 21,22 | 21,50 | 20,67 | 20,92 | -1,69% | 1.489.120,00 |
| 12.01.2026 | 20,80 | 21,68 | 20,53 | 21,28 | 2,41% | 2.477.391,00 |
| 09.01.2026 | 20,95 | 21,10 | 20,64 | 20,78 | -0,81% | 1.881.920,00 |
| 08.01.2026 | 20,97 | 21,18 | 20,70 | 20,95 | 0,10% | 1.308.622,00 |
| 07.01.2026 | 21,29 | 21,38 | 20,84 | 20,93 | -1,74% | 1.404.379,00 |
| 06.01.2026 | 21,45 | 21,65 | 20,91 | 21,30 | 1,43% | 3.773.438,00 |
| 05.01.2026 | 19,85 | 21,18 | 19,81 | 21,00 | 3,86% | 3.065.610,00 |
| 02.01.2026 | 19,75 | 20,38 | 19,45 | 20,22 | 2,38% | 2.572.340,00 |
| 31.12.2025 | 19,31 | 19,99 | 19,26 | 19,75 | 2,65% | 2.558.595,00 |
| 30.12.2025 | 18,97 | 19,28 | 18,88 | 19,24 | 1,58% | 2.309.240,00 |
| 29.12.2025 | 18,68 | 18,96 | 18,23 | 18,94 | 0,85% | 4.033.845,00 |
| 26.12.2025 | 19,03 | 19,03 | 18,40 | 18,78 | -1,93% | 2.730.589,00 |
| 24.12.2025 | 19,40 | 19,58 | 18,94 | 19,15 | -1,95% | 1.254.510,00 |
| 23.12.2025 | 20,13 | 20,35 | 19,41 | 19,53 | -3,27% | 1.572.803,00 |
| 22.12.2025 | 20,18 | 20,31 | 19,89 | 20,19 | -1,13% | 1.949.371,00 |
| 19.12.2025 | 20,29 | 20,63 | 20,19 | 20,42 | 0,05% | 6.021.965,00 |
| 18.12.2025 | 20,55 | 20,74 | 20,30 | 20,41 | -0,68% | 2.174.500,00 |
| 17.12.2025 | 20,07 | 20,80 | 19,89 | 20,55 | 2,60% | 3.218.863,00 |
| 16.12.2025 | 20,11 | 20,69 | 19,90 | 20,03 | -0,40% | 2.749.852,00 |
| 15.12.2025 | 19,36 | 20,29 | 19,31 | 20,11 | 3,87% | 3.367.111,00 |
| 12.12.2025 | 19,34 | 20,05 | 19,21 | 19,36 | -0,26% | 2.915.735,00 |
| 11.12.2025 | 18,93 | 19,44 | 18,77 | 19,41 | 2,64% | 4.867.873,00 |
| 10.12.2025 | 19,10 | 19,46 | 18,83 | 18,91 | -1,56% | 2.094.708,00 |
| 09.12.2025 | 19,39 | 19,54 | 18,89 | 19,21 | -0,77% | 1.530.371,00 |
| 08.12.2025 | 19,67 | 19,71 | 19,12 | 19,36 | -0,97% | 2.547.872,00 |
| 05.12.2025 | 19,39 | 19,77 | 19,25 | 19,55 | 0,77% | 1.694.271,00 |
| 04.12.2025 | 19,33 | 19,99 | 19,02 | 19,40 | 1,57% | 2.882.276,00 |
| 03.12.2025 | 19,13 | 19,50 | 19,03 | 19,10 | 0,05% | 1.857.466,00 |
| 02.12.2025 | 19,08 | 19,42 | 18,83 | 19,09 | 0,05% | 2.674.933,00 |
| 01.12.2025 | 19,00 | 19,18 | 18,68 | 19,08 | -0,68% | 3.051.221,00 |
| 28.11.2025 | 19,39 | 19,39 | 19,18 | 19,21 | -0,05% | 831.448,00 |
| 26.11.2025 | 19,34 | 19,40 | 19,02 | 19,22 | 0,42% | 2.425.499,00 |
| 25.11.2025 | 17,78 | 19,22 | 17,67 | 19,14 | 8,63% | 5.499.164,00 |
| 24.11.2025 | 17,38 | 18,38 | 17,25 | 17,62 | 5,51% | 6.338.197,00 |
| 21.11.2025 | 15,85 | 16,83 | 15,85 | 16,70 | 3,92% | 2.080.499,00 |
| 20.11.2025 | 16,61 | 16,70 | 16,05 | 16,07 | -1,59% | 1.407.907,00 |
| 19.11.2025 | 16,13 | 16,58 | 15,96 | 16,33 | 1,43% | 2.058.219,00 |
| 18.11.2025 | 16,04 | 16,32 | 15,92 | 16,10 | 0,37% | 2.017.841,00 |
| 17.11.2025 | 16,58 | 16,60 | 16,01 | 16,04 | -2,91% | 1.642.361,00 |
| 14.11.2025 | 16,62 | 16,86 | 16,34 | 16,52 | -1,49% | 1.582.648,00 |
| 13.11.2025 | 16,60 | 16,80 | 16,41 | 16,77 | 1,02% | 1.313.930,00 |
| 12.11.2025 | 16,49 | 16,90 | 16,49 | 16,60 | 0,73% | 1.792.912,00 |
| 11.11.2025 | 16,49 | 16,57 | 16,02 | 16,48 | 0,61% | 1.366.781,00 |
| 10.11.2025 | 16,21 | 16,54 | 16,00 | 16,38 | 0,31% | 1.960.405,00 |
| 07.11.2025 | 16,53 | 16,90 | 16,25 | 16,33 | -0,97% | 1.736.076,00 |
| 06.11.2025 | 16,95 | 17,15 | 16,49 | 16,49 | -3,34% | 2.195.956,00 |
| 05.11.2025 | 16,96 | 17,30 | 16,75 | 17,06 | -0,18% | 2.137.708,00 |
| 04.11.2025 | 16,76 | 17,54 | 16,76 | 17,09 | 1,48% | 2.658.094,00 |
| 03.11.2025 | 17,00 | 17,10 | 16,40 | 16,84 | -0,12% | 3.100.009,00 |
| 31.10.2025 | 18,53 | 18,64 | 16,46 | 16,86 | -1,52% | 7.502.266,00 |
| 30.10.2025 | 17,87 | 18,20 | 17,04 | 17,12 | -5,99% | 3.904.735,00 |
| 29.10.2025 | 18,02 | 18,45 | 17,81 | 18,21 | 0,94% | 2.429.527,00 |
| 28.10.2025 | 17,91 | 18,15 | 17,53 | 18,04 | 1,52% | 2.281.683,00 |
| 27.10.2025 | 17,51 | 17,96 | 17,31 | 17,77 | 1,48% | 2.168.035,00 |
| 24.10.2025 | 17,30 | 17,61 | 17,21 | 17,51 | 1,27% | 2.393.006,00 |
| 23.10.2025 | 17,18 | 17,35 | 16,98 | 17,29 | -0,58% | 1.632.235,00 |
| 22.10.2025 | 17,45 | 17,50 | 17,17 | 17,39 | -0,69% | 1.944.873,00 |
| 21.10.2025 | 17,38 | 17,75 | 17,16 | 17,51 | 0,69% | 1.647.962,00 |
| 20.10.2025 | 17,30 | 17,61 | 17,24 | 17,39 | 1,58% | 1.269.343,00 |
| 17.10.2025 | 17,01 | 17,39 | 16,86 | 17,12 | 0,77% | 2.240.579,00 |
| 16.10.2025 | 17,30 | 17,55 | 16,92 | 16,99 | -1,85% | 1.567.542,00 |
| 15.10.2025 | 17,26 | 17,44 | 16,95 | 17,31 | 0,29% | 1.908.307,00 |
| 14.10.2025 | 17,53 | 17,65 | 17,20 | 17,26 | -0,29% | 1.679.258,00 |
| 13.10.2025 | 17,31 | 17,36 | 17,06 | 17,31 | 0,00% | 1.830.966,00 |
| 10.10.2025 | 17,60 | 17,69 | 16,97 | 17,31 | -1,37% | 2.389.491,00 |
| 09.10.2025 | 17,70 | 17,82 | 17,34 | 17,55 | -0,79% | 2.114.505,00 |
| 08.10.2025 | 17,16 | 17,75 | 16,91 | 17,69 | 4,18% | 3.722.261,00 |
| 07.10.2025 | 17,19 | 17,40 | 16,78 | 16,98 | -0,76% | 2.247.567,00 |
| 06.10.2025 | 16,66 | 17,23 | 16,43 | 17,11 | 2,95% | 3.084.574,00 |
| 03.10.2025 | 16,01 | 17,04 | 16,01 | 16,62 | 3,55% | 3.561.732,00 |
| 02.10.2025 | 16,81 | 16,88 | 16,01 | 16,05 | -4,58% | 4.612.050,00 |
| 01.10.2025 | 17,37 | 17,49 | 16,17 | 16,82 | -3,61% | 5.614.926,00 |
| 30.09.2025 | 17,41 | 17,64 | 17,30 | 17,45 | 0,00% | 2.023.716,00 |
| 29.09.2025 | 17,59 | 17,69 | 17,32 | 17,45 | -0,46% | 2.417.300,00 |
| 26.09.2025 | 17,36 | 17,57 | 17,24 | 17,53 | 1,27% | 2.324.777,00 |
| 25.09.2025 | 17,38 | 17,49 | 17,00 | 17,31 | -0,46% | 3.015.612,00 |
| 24.09.2025 | 17,29 | 17,56 | 17,05 | 17,39 | 2,05% | 4.044.751,00 |
| 23.09.2025 | 17,07 | 17,65 | 16,82 | 17,04 | -0,29% | 3.302.893,00 |