18,210$
-1,30%
Echtzeit-Aktienkurs Alignment Healthcare
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,41 | 18,55 | 17,54 | 18,22 | -1,27% | 2.021.234,00 |
| 06.03.2026 | 18,21 | 18,85 | 18,21 | 18,45 | -0,65% | 110,00 |
| 05.03.2026 | 18,67 | 18,90 | 18,19 | 18,57 | -1,64% | 110,00 |
| 04.03.2026 | 18,55 | 19,16 | 18,46 | 18,88 | 2,33% | 3.557.099,00 |
| 03.03.2026 | 19,24 | 19,40 | 18,39 | 18,45 | -6,11% | 9.424.544,00 |
| 02.03.2026 | 18,93 | 20,11 | 18,90 | 19,65 | 2,24% | 2.990.001,00 |
| 27.02.2026 | 18,84 | 21,33 | 18,72 | 19,22 | -5,88% | 4.948.180,00 |
| 26.02.2026 | 20,06 | 20,79 | 19,87 | 20,42 | 1,44% | 2.599.321,00 |
| 25.02.2026 | 19,77 | 20,17 | 19,57 | 20,13 | 2,70% | 1.732.940,00 |
| 24.02.2026 | 20,02 | 20,02 | 19,07 | 19,60 | -1,51% | 3.478.484,00 |
| 23.02.2026 | 20,56 | 20,74 | 19,79 | 19,90 | -3,40% | 1.808.570,00 |
| 20.02.2026 | 20,77 | 20,86 | 20,28 | 20,60 | -1,15% | 1.631.258,00 |
| 19.02.2026 | 20,44 | 20,91 | 20,20 | 20,84 | 1,61% | 2.547.776,00 |
| 18.02.2026 | 20,59 | 20,84 | 20,29 | 20,51 | -0,39% | 2.147.807,00 |
| 17.02.2026 | 20,16 | 21,02 | 20,03 | 20,59 | 1,98% | 2.552.972,00 |
| 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 |