15,310$
-3,50%
Echtzeit-Aktienkurs Alignment Healthcare
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,80 | 15,95 | 15,29 | 15,30 | -3,56% | 222.042,00 |
| 28.05.2026 | 15,92 | 16,22 | 15,81 | 15,87 | -0,41% | 4.034.565,00 |
| 27.05.2026 | 15,95 | 16,30 | 15,73 | 15,93 | -0,62% | 2.537.679,00 |
| 26.05.2026 | 16,30 | 16,31 | 15,76 | 16,03 | -1,96% | 2.696.109,00 |
| 22.05.2026 | 16,26 | 16,64 | 16,16 | 16,35 | -0,12% | 2.803.607,00 |
| 21.05.2026 | 16,56 | 16,70 | 16,19 | 16,37 | -1,74% | 3.201.227,00 |
| 20.05.2026 | 16,74 | 16,74 | 16,21 | 16,66 | 1,83% | 3.893.736,00 |
| 19.05.2026 | 16,44 | 16,67 | 16,25 | 16,36 | 0,49% | 3.766.393,00 |
| 18.05.2026 | 15,72 | 16,31 | 15,72 | 16,28 | 3,50% | 3.612.112,00 |
| 15.05.2026 | 16,55 | 16,76 | 15,69 | 15,73 | -5,01% | 5.518.373,00 |
| 14.05.2026 | 18,23 | 18,27 | 16,42 | 16,56 | -9,36% | 10.254.228,00 |
| 13.05.2026 | 18,38 | 18,72 | 18,01 | 18,27 | -0,60% | 31.183.539,00 |
| 12.05.2026 | 18,04 | 18,77 | 17,51 | 18,38 | 7,11% | 10.810.565,00 |
| 11.05.2026 | 17,70 | 17,70 | 16,18 | 17,16 | -4,29% | 7.621.544,00 |
| 08.05.2026 | 18,28 | 18,35 | 17,27 | 17,93 | -1,75% | 3.870.062,00 |
| 07.05.2026 | 17,99 | 18,31 | 17,90 | 18,25 | 0,61% | 2.564.207,00 |
| 06.05.2026 | 18,33 | 18,56 | 17,98 | 18,14 | -0,87% | 4.053.308,00 |
| 05.05.2026 | 19,25 | 19,58 | 17,76 | 18,30 | -4,98% | 6.636.129,00 |
| 04.05.2026 | 20,26 | 20,42 | 19,19 | 19,26 | -4,94% | 6.725.934,00 |
| 01.05.2026 | 21,12 | 21,12 | 18,02 | 20,26 | -10,12% | 13.843.848,00 |
| 30.04.2026 | 21,58 | 22,57 | 21,44 | 22,54 | 3,78% | 5.276.476,00 |
| 29.04.2026 | 21,77 | 21,88 | 21,26 | 21,72 | -0,82% | 3.004.613,00 |
| 28.04.2026 | 21,14 | 21,98 | 20,96 | 21,90 | 4,53% | 4.203.386,00 |
| 27.04.2026 | 21,08 | 21,48 | 20,84 | 20,95 | -0,85% | 4.349.711,00 |
| 24.04.2026 | 20,83 | 21,18 | 20,55 | 21,13 | 1,44% | 3.719.688,00 |
| 23.04.2026 | 21,17 | 21,28 | 20,64 | 20,83 | -0,86% | 2.041.060,00 |
| 22.04.2026 | 21,97 | 22,07 | 20,73 | 21,01 | -2,55% | 2.631.584,00 |
| 21.04.2026 | 22,54 | 22,55 | 21,52 | 21,56 | 0,00% | 4.751.268,00 |
| 20.04.2026 | 21,22 | 21,69 | 21,21 | 21,56 | 1,60% | 2.383.593,00 |
| 17.04.2026 | 20,92 | 21,37 | 20,87 | 21,22 | 1,92% | 2.514.894,00 |
| 16.04.2026 | 20,96 | 21,39 | 20,70 | 20,82 | -0,48% | 1.849.116,00 |
| 15.04.2026 | 21,25 | 21,26 | 20,76 | 20,92 | -1,69% | 1.370.755,00 |
| 14.04.2026 | 20,94 | 21,36 | 20,84 | 21,28 | 1,43% | 1.991.069,00 |
| 13.04.2026 | 20,28 | 21,01 | 20,26 | 20,98 | 2,34% | 1.753.989,00 |
| 10.04.2026 | 21,39 | 21,53 | 20,32 | 20,50 | -4,12% | 3.126.053,00 |
| 09.04.2026 | 21,17 | 21,63 | 20,94 | 21,38 | 0,33% | 2.003.390,00 |
| 08.04.2026 | 22,31 | 22,74 | 21,00 | 21,31 | -1,62% | 4.986.743,00 |
| 07.04.2026 | 20,26 | 22,33 | 20,18 | 21,66 | 16,01% | 14.931.772,00 |
| 06.04.2026 | 18,60 | 18,88 | 18,50 | 18,67 | -0,48% | 1.811.053,00 |
| 02.04.2026 | 17,57 | 18,87 | 17,57 | 18,76 | 5,10% | 2.728.239,00 |
| 01.04.2026 | 17,73 | 18,01 | 17,54 | 17,85 | 1,31% | 3.633.254,00 |
| 31.03.2026 | 16,95 | 17,88 | 16,93 | 17,62 | 4,57% | 4.066.045,00 |
| 30.03.2026 | 16,76 | 16,90 | 16,49 | 16,85 | 1,38% | 2.951.911,00 |
| 27.03.2026 | 16,79 | 16,91 | 16,38 | 16,62 | -1,71% | 2.308.990,00 |
| 26.03.2026 | 17,48 | 17,79 | 16,87 | 16,91 | -3,81% | 1.725.331,00 |
| 25.03.2026 | 17,61 | 17,89 | 17,35 | 17,58 | 0,92% | 1.562.488,00 |
| 24.03.2026 | 17,64 | 17,77 | 17,01 | 17,42 | -0,51% | 2.295.381,00 |
| 23.03.2026 | 17,59 | 17,81 | 17,07 | 17,51 | 0,98% | 3.619.368,00 |
| 20.03.2026 | 17,95 | 18,05 | 17,09 | 17,34 | -4,52% | 5.397.871,00 |
| 19.03.2026 | 18,14 | 18,83 | 18,08 | 18,16 | -0,16% | 3.999.271,00 |
| 18.03.2026 | 17,90 | 18,28 | 17,51 | 18,19 | 1,51% | 4.246.752,00 |
| 17.03.2026 | 17,51 | 17,93 | 17,36 | 17,92 | 2,34% | 2.947.535,00 |
| 16.03.2026 | 17,15 | 17,61 | 17,13 | 17,51 | 3,06% | 2.487.338,00 |
| 13.03.2026 | 17,26 | 17,70 | 16,91 | 16,99 | -0,76% | 1.945.321,00 |
| 12.03.2026 | 17,58 | 17,65 | 16,91 | 17,12 | -4,94% | 2.549.582,00 |
| 11.03.2026 | 18,02 | 18,03 | 17,44 | 18,01 | -0,50% | 1.770.816,00 |
| 10.03.2026 | 18,20 | 18,57 | 17,86 | 18,10 | -0,66% | 2.378.410,00 |
| 09.03.2026 | 18,41 | 18,55 | 17,54 | 18,22 | -1,19% | 2.022.331,00 |
| 06.03.2026 | 18,21 | 18,85 | 18,21 | 18,44 | -0,70% | 5.528.018,00 |
| 05.03.2026 | 18,67 | 18,90 | 18,19 | 18,57 | -1,64% | 3.213.062,00 |
| 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 |