16,420$
-1,56%
Echtzeit-Aktienkurs Alignment Healthcare
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 16,73 | 16,86 | 16,40 | 16,42 | -1,59% | 48.018,00 |
| 17.09.2025 | 16,55 | 16,94 | 16,55 | 16,69 | 0,88% | 2.594.204,00 |
| 16.09.2025 | 16,25 | 16,86 | 16,02 | 16,54 | 1,35% | 4.851.305,00 |
| 15.09.2025 | 16,00 | 16,55 | 15,89 | 16,32 | 1,75% | 4.336.879,00 |
| 12.09.2025 | 16,45 | 16,45 | 16,02 | 16,04 | -1,90% | 3.797.494,00 |
| 11.09.2025 | 15,75 | 16,51 | 15,02 | 16,35 | -0,61% | 16.047.518,00 |
| 10.09.2025 | 16,50 | 16,76 | 16,03 | 16,45 | -0,18% | 4.864.263,00 |
| 09.09.2025 | 16,15 | 17,30 | 16,13 | 16,48 | 1,60% | 6.227.869,00 |
| 08.09.2025 | 15,75 | 16,36 | 15,73 | 16,22 | 2,27% | 3.788.177,00 |
| 05.09.2025 | 16,04 | 16,25 | 15,84 | 15,86 | -2,70% | 2.222.047,00 |
| 04.09.2025 | 16,24 | 16,39 | 16,05 | 16,30 | -0,06% | 2.876.350,00 |
| 03.09.2025 | 16,61 | 16,84 | 16,31 | 16,31 | -1,98% | 2.773.589,00 |
| 02.09.2025 | 16,36 | 16,82 | 16,33 | 16,64 | 1,71% | 3.582.587,00 |
| 29.08.2025 | 16,23 | 16,48 | 16,01 | 16,36 | 0,25% | 1.760.792,00 |
| 28.08.2025 | 16,15 | 16,52 | 16,00 | 16,32 | 1,12% | 2.293.964,00 |
| 27.08.2025 | 15,71 | 16,25 | 15,61 | 16,14 | 2,93% | 1.610.577,00 |
| 26.08.2025 | 15,54 | 15,77 | 15,38 | 15,68 | 0,64% | 2.576.216,00 |
| 25.08.2025 | 16,23 | 16,47 | 15,57 | 15,58 | -1,64% | 3.051.661,00 |
| 22.08.2025 | 15,94 | 16,08 | 15,74 | 15,84 | 0,25% | 2.885.738,00 |
| 21.08.2025 | 15,12 | 15,92 | 15,02 | 15,80 | 5,19% | 3.357.849,00 |
| 20.08.2025 | 14,90 | 15,10 | 14,65 | 15,02 | 0,81% | 3.098.190,00 |
| 19.08.2025 | 15,24 | 15,42 | 14,82 | 14,90 | -2,55% | 2.327.971,00 |
| 18.08.2025 | 15,05 | 15,81 | 14,92 | 15,29 | 1,59% | 3.056.273,00 |
| 15.08.2025 | 15,26 | 15,54 | 15,00 | 15,05 | 1,55% | 5.192.749,00 |
| 14.08.2025 | 14,74 | 14,95 | 14,60 | 14,82 | 0,41% | 2.291.263,00 |
| 13.08.2025 | 14,73 | 15,14 | 14,63 | 14,76 | 0,82% | 3.191.714,00 |
| 12.08.2025 | 14,65 | 14,75 | 14,48 | 14,64 | 0,14% | 1.744.385,00 |
| 11.08.2025 | 14,59 | 14,86 | 14,42 | 14,62 | 0,76% | 2.751.871,00 |
| 08.08.2025 | 13,94 | 14,54 | 13,94 | 14,51 | 4,69% | 2.381.910,00 |
| 07.08.2025 | 13,80 | 13,98 | 13,40 | 13,86 | 1,09% | 2.857.233,00 |
| 06.08.2025 | 13,32 | 13,77 | 13,16 | 13,71 | 2,24% | 2.094.065,00 |
| 05.08.2025 | 13,70 | 13,85 | 13,17 | 13,41 | -1,83% | 2.794.754,00 |
| 04.08.2025 | 12,97 | 13,93 | 12,97 | 13,66 | 5,32% | 5.009.250,00 |
| 01.08.2025 | 13,97 | 14,00 | 12,91 | 12,97 | -5,88% | 3.566.605,00 |
| 31.07.2025 | 15,00 | 16,24 | 13,49 | 13,78 | 6,00% | 14.889.627,00 |
| 30.07.2025 | 12,10 | 13,13 | 12,01 | 13,00 | 10,36% | 8.747.881,00 |
| 29.07.2025 | 11,87 | 12,19 | 11,73 | 11,78 | -0,67% | 3.524.119,00 |
| 28.07.2025 | 11,76 | 12,04 | 11,66 | 11,86 | 0,85% | 2.600.093,00 |
| 25.07.2025 | 11,68 | 12,08 | 11,68 | 11,76 | 1,03% | 3.725.001,00 |
| 24.07.2025 | 12,30 | 12,40 | 11,63 | 11,64 | -6,13% | 2.546.910,00 |
| 23.07.2025 | 12,38 | 12,43 | 12,14 | 12,40 | 0,49% | 2.489.550,00 |
| 22.07.2025 | 12,48 | 12,68 | 11,69 | 12,34 | -1,28% | 3.633.814,00 |
| 21.07.2025 | 12,32 | 12,62 | 12,12 | 12,50 | 0,73% | 4.332.057,00 |
| 18.07.2025 | 13,26 | 13,26 | 12,39 | 12,41 | -5,63% | 1.852.051,00 |
| 17.07.2025 | 13,38 | 13,45 | 12,82 | 13,15 | -1,79% | 1.823.062,00 |
| 16.07.2025 | 13,39 | 13,57 | 13,19 | 13,39 | 0,98% | 1.968.023,00 |
| 15.07.2025 | 13,34 | 13,40 | 13,13 | 13,26 | -1,04% | 1.808.053,00 |
| 14.07.2025 | 13,37 | 13,68 | 13,20 | 13,40 | 0,22% | 3.205.064,00 |
| 11.07.2025 | 13,40 | 13,40 | 13,18 | 13,37 | -0,07% | 1.667.656,00 |
| 10.07.2025 | 13,82 | 13,82 | 13,27 | 13,38 | -3,74% | 2.591.009,00 |
| 09.07.2025 | 13,79 | 14,12 | 13,65 | 13,90 | 1,39% | 4.206.231,00 |
| 08.07.2025 | 13,19 | 13,75 | 13,13 | 13,71 | 4,34% | 3.201.109,00 |
| 07.07.2025 | 13,56 | 13,56 | 13,02 | 13,14 | -3,17% | 3.323.710,00 |
| 03.07.2025 | 13,67 | 14,21 | 13,45 | 13,57 | -0,29% | 1.989.213,00 |
| 02.07.2025 | 14,12 | 14,16 | 13,28 | 13,61 | -4,22% | 4.514.298,00 |
| 01.07.2025 | 13,91 | 14,32 | 13,81 | 14,21 | 1,50% | 4.787.177,00 |
| 30.06.2025 | 13,82 | 14,02 | 13,72 | 14,00 | 1,08% | 2.707.821,00 |
| 27.06.2025 | 13,76 | 13,91 | 13,64 | 13,85 | 0,65% | 6.192.414,00 |
| 26.06.2025 | 13,75 | 14,01 | 13,61 | 13,76 | 0,44% | 2.631.558,00 |
| 25.06.2025 | 14,21 | 14,21 | 13,67 | 13,70 | -2,70% | 1.849.569,00 |
| 24.06.2025 | 14,02 | 14,13 | 13,70 | 14,08 | 0,79% | 2.158.465,00 |
| 23.06.2025 | 14,00 | 14,06 | 13,80 | 13,97 | 0,07% | 1.842.264,00 |
| 20.06.2025 | 14,40 | 14,52 | 13,69 | 13,96 | -3,06% | 9.042.676,00 |
| 18.06.2025 | 14,57 | 14,69 | 14,33 | 14,40 | -1,17% | 2.210.098,00 |
| 17.06.2025 | 14,34 | 14,87 | 14,33 | 14,57 | 0,48% | 2.485.444,00 |
| 16.06.2025 | 14,92 | 14,92 | 14,24 | 14,50 | -2,95% | 2.483.612,00 |
| 13.06.2025 | 14,81 | 15,04 | 14,79 | 14,94 | -0,93% | 1.581.601,00 |
| 12.06.2025 | 15,44 | 15,73 | 14,99 | 15,08 | -2,33% | 2.724.774,00 |
| 11.06.2025 | 14,75 | 15,60 | 14,63 | 15,44 | 5,39% | 4.618.268,00 |
| 10.06.2025 | 14,80 | 14,80 | 14,37 | 14,65 | -0,88% | 1.541.561,00 |
| 09.06.2025 | 15,36 | 15,69 | 14,58 | 14,78 | -2,89% | 2.728.021,00 |
| 06.06.2025 | 14,93 | 15,22 | 14,84 | 15,22 | 2,91% | 1.951.231,00 |
| 05.06.2025 | 15,30 | 15,44 | 14,75 | 14,79 | -3,46% | 2.923.068,00 |
| 04.06.2025 | 15,46 | 15,70 | 15,11 | 15,32 | -0,13% | 2.421.617,00 |
| 03.06.2025 | 15,41 | 15,55 | 15,14 | 15,34 | -1,10% | 2.700.216,00 |
| 02.06.2025 | 15,41 | 15,59 | 15,04 | 15,51 | 0,91% | 3.426.346,00 |
| 30.05.2025 | 15,01 | 15,60 | 14,79 | 15,37 | 3,15% | 5.429.701,00 |
| 29.05.2025 | 15,04 | 15,10 | 14,45 | 14,90 | -1,00% | 4.791.340,00 |
| 28.05.2025 | 14,72 | 15,21 | 14,64 | 15,05 | 1,96% | 2.044.709,00 |
| 27.05.2025 | 14,72 | 14,85 | 14,62 | 14,76 | 1,93% | 1.800.898,00 |
| 23.05.2025 | 14,64 | 14,77 | 14,40 | 14,48 | -0,07% | 2.347.021,00 |
| 22.05.2025 | 15,05 | 15,06 | 14,33 | 14,49 | -5,48% | 3.768.783,00 |
| 21.05.2025 | 15,70 | 15,98 | 15,32 | 15,33 | -2,23% | 3.990.646,00 |
| 20.05.2025 | 15,50 | 15,90 | 15,10 | 15,68 | -3,45% | 4.944.822,00 |
| 19.05.2025 | 15,92 | 16,30 | 15,85 | 16,24 | 2,92% | 2.405.449,00 |
| 16.05.2025 | 14,88 | 15,85 | 14,88 | 15,78 | 5,91% | 2.740.467,00 |
| 15.05.2025 | 14,85 | 15,13 | 14,04 | 14,90 | -0,07% | 3.019.084,00 |
| 14.05.2025 | 14,23 | 15,25 | 14,03 | 14,91 | 6,12% | 3.967.174,00 |
| 13.05.2025 | 14,80 | 14,86 | 13,70 | 14,05 | -5,83% | 3.687.761,00 |
| 12.05.2025 | 15,12 | 15,17 | 14,69 | 14,92 | -1,32% | 2.076.067,00 |
| 09.05.2025 | 15,52 | 15,70 | 15,10 | 15,12 | -1,95% | 1.513.816,00 |
| 08.05.2025 | 15,53 | 15,66 | 15,27 | 15,42 | -0,64% | 2.146.174,00 |
| 07.05.2025 | 15,84 | 15,85 | 15,37 | 15,52 | -1,27% | 1.939.476,00 |
| 06.05.2025 | 15,46 | 15,77 | 15,17 | 15,72 | 1,55% | 2.909.232,00 |
| 05.05.2025 | 15,47 | 15,69 | 15,13 | 15,48 | -0,32% | 2.974.997,00 |
| 02.05.2025 | 17,05 | 17,20 | 14,10 | 15,53 | -7,39% | 13.033.012,00 |
| 01.05.2025 | 17,79 | 17,99 | 16,57 | 16,77 | -5,20% | 10.175.167,00 |
| 30.04.2025 | 17,70 | 18,04 | 17,45 | 17,69 | 1,49% | 3.419.771,00 |
| 29.04.2025 | 17,69 | 17,69 | 17,32 | 17,43 | -1,47% | 2.024.758,00 |
| 28.04.2025 | 17,66 | 17,77 | 17,21 | 17,69 | 0,97% | 1.969.665,00 |