8,505$
1,01%
Echtzeit-Aktienkurs Alignment Healthcare
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,34 | 8,60 | 8,32 | 8,51 | 1,25% | 3.413.029,00 |
| 19.10.2026 | 8,26 | 8,54 | 8,22 | 8,40 | 1,45% | 3.587.320,00 |
| 16.10.2026 | 8,27 | 8,37 | 8,02 | 8,28 | 1,60% | 5.416.586,00 |
| 15.10.2026 | 8,27 | 8,44 | 7,94 | 8,15 | -0,97% | 8.978.383,00 |
| 14.10.2026 | 8,39 | 8,53 | 8,09 | 8,23 | -0,84% | 6.760.834,00 |
| 13.10.2026 | 8,26 | 8,49 | 8,11 | 8,30 | 2,60% | 7.100.903,00 |
| 12.10.2026 | 7,49 | 8,31 | 7,48 | 8,09 | 7,22% | 9.893.011,00 |
| 09.10.2026 | 6,94 | 7,71 | 6,01 | 7,55 | -13,52% | 26.060.419,00 |
| 08.10.2026 | 8,55 | 8,77 | 8,37 | 8,73 | 2,05% | 9.527.213,00 |
| 07.10.2026 | 8,30 | 8,79 | 8,26 | 8,55 | 2,15% | 6.563.823,00 |
| 06.10.2026 | 8,44 | 8,74 | 8,18 | 8,37 | -1,53% | 10.761.674,00 |
| 05.10.2026 | 8,10 | 8,57 | 8,00 | 8,50 | 7,05% | 10.283.466,00 |
| 02.10.2026 | 7,75 | 8,03 | 7,70 | 7,94 | 2,58% | 9.805.566,00 |
| 01.10.2026 | 8,15 | 8,22 | 7,60 | 7,74 | -5,15% | 19.648.693,00 |
| 30.09.2026 | 7,92 | 8,18 | 7,77 | 8,16 | 3,16% | 8.787.158,00 |
| 29.09.2026 | 7,93 | 7,99 | 7,75 | 7,91 | -0,25% | 7.075.674,00 |
| 28.09.2026 | 8,12 | 8,27 | 7,84 | 7,93 | -3,41% | 8.666.426,00 |
| 25.09.2026 | 7,73 | 8,40 | 7,70 | 8,21 | 6,90% | 10.653.836,00 |
| 24.09.2026 | 7,92 | 7,97 | 7,37 | 7,68 | -2,29% | 15.930.401,00 |
| 23.09.2026 | 7,92 | 8,13 | 7,63 | 7,86 | -1,63% | 13.722.006,00 |
| 22.09.2026 | 8,44 | 8,50 | 7,85 | 7,99 | -4,08% | 11.961.555,00 |
| 21.09.2026 | 8,33 | 8,38 | 8,02 | 8,33 | -0,24% | 13.586.241,00 |
| 18.09.2026 | 8,68 | 8,78 | 8,31 | 8,35 | -4,02% | 23.590.976,00 |
| 17.09.2026 | 8,58 | 9,58 | 8,27 | 8,70 | -0,11% | 25.424.844,00 |
| 16.09.2026 | 10,30 | 10,39 | 8,52 | 8,71 | -16,01% | 24.341.345,00 |
| 15.09.2026 | 12,18 | 12,28 | 9,94 | 10,37 | -19,86% | 28.550.491,00 |
| 14.09.2026 | 12,73 | 13,33 | 12,65 | 12,94 | 2,62% | 5.666.618,00 |
| 11.09.2026 | 12,89 | 12,95 | 12,39 | 12,61 | -1,18% | 6.076.709,00 |
| 10.09.2026 | 12,95 | 13,21 | 12,70 | 12,76 | -2,07% | 4.962.187,00 |
| 09.09.2026 | 13,50 | 13,51 | 12,65 | 13,03 | -3,19% | 4.900.547,00 |
| 08.09.2026 | 13,45 | 13,55 | 13,06 | 13,46 | -0,59% | 3.979.330,00 |
| 04.09.2026 | 13,34 | 13,58 | 13,16 | 13,54 | -0,04% | 5.101.083,00 |
| 03.09.2026 | 13,75 | 13,83 | 13,30 | 13,55 | -0,48% | 4.191.865,00 |
| 02.09.2026 | 13,59 | 13,87 | 13,40 | 13,61 | 0,22% | 3.542.130,00 |
| 01.09.2026 | 13,45 | 13,94 | 13,43 | 13,58 | 1,34% | 3.285.562,00 |
| 31.08.2026 | 13,58 | 13,63 | 13,26 | 13,40 | -1,62% | 2.849.283,00 |
| 28.08.2026 | 13,63 | 13,87 | 13,40 | 13,62 | 0,41% | 3.085.752,00 |
| 27.08.2026 | 13,82 | 14,08 | 13,52 | 13,57 | -2,55% | 4.699.134,00 |
| 26.08.2026 | 13,59 | 14,55 | 13,59 | 13,92 | 2,43% | 6.139.053,00 |
| 25.08.2026 | 13,46 | 13,62 | 13,26 | 13,59 | 1,15% | 3.730.358,00 |
| 24.08.2026 | 13,23 | 13,79 | 13,16 | 13,44 | 2,09% | 3.447.137,00 |
| 21.08.2026 | 13,07 | 13,32 | 12,93 | 13,16 | 1,78% | 2.222.230,00 |
| 20.08.2026 | 12,83 | 13,27 | 12,77 | 12,93 | 1,25% | 3.925.945,00 |
| 19.08.2026 | 13,15 | 13,26 | 12,70 | 12,77 | -3,48% | 3.960.988,00 |
| 18.08.2026 | 13,47 | 13,83 | 13,16 | 13,23 | -1,64% | 3.420.407,00 |
| 17.08.2026 | 13,65 | 13,69 | 13,23 | 13,45 | -3,65% | 3.476.477,00 |
| 14.08.2026 | 13,46 | 14,25 | 13,46 | 13,96 | 3,71% | 3.633.693,00 |
| 13.08.2026 | 13,59 | 13,79 | 13,42 | 13,46 | -0,44% | 6.216.511,00 |
| 12.08.2026 | 13,20 | 13,68 | 13,20 | 13,52 | 2,42% | 5.918.686,00 |
| 11.08.2026 | 13,85 | 14,17 | 13,16 | 13,20 | -4,28% | 4.523.996,00 |
| 10.08.2026 | 14,15 | 14,31 | 13,61 | 13,79 | -4,04% | 5.918.235,00 |
| 07.08.2026 | 13,49 | 14,61 | 13,45 | 14,37 | 7,40% | 5.674.780,00 |
| 06.08.2026 | 13,65 | 13,76 | 13,35 | 13,38 | -2,23% | 5.368.703,00 |
| 05.08.2026 | 13,48 | 13,88 | 13,25 | 13,69 | 1,22% | 5.801.438,00 |
| 04.08.2026 | 14,36 | 14,48 | 13,47 | 13,52 | -7,11% | 12.171.014,00 |
| 03.08.2026 | 14,55 | 14,90 | 13,70 | 14,56 | -1,99% | 11.070.787,00 |
| 31.07.2026 | 15,50 | 16,49 | 13,14 | 14,85 | -20,20% | 17.476.051,00 |
| 30.07.2026 | 18,02 | 19,10 | 18,02 | 18,61 | 1,75% | 3.933.845,00 |
| 29.07.2026 | 18,31 | 18,73 | 17,91 | 18,29 | -0,71% | 3.584.467,00 |
| 28.07.2026 | 18,42 | 18,81 | 17,93 | 18,42 | -1,34% | 5.898.809,00 |
| 27.07.2026 | 19,43 | 19,60 | 18,62 | 18,67 | -3,91% | 3.510.142,00 |
| 24.07.2026 | 20,23 | 20,23 | 19,32 | 19,43 | -2,85% | 2.890.786,00 |
| 23.07.2026 | 20,55 | 20,83 | 19,81 | 20,00 | -3,71% | 3.259.982,00 |
| 22.07.2026 | 21,50 | 21,51 | 20,57 | 20,77 | -3,40% | 3.368.200,00 |
| 21.07.2026 | 20,97 | 21,80 | 20,81 | 21,50 | 1,90% | 3.637.257,00 |
| 20.07.2026 | 20,33 | 21,55 | 20,33 | 21,10 | 2,43% | 4.226.338,00 |
| 17.07.2026 | 19,91 | 20,83 | 19,80 | 20,60 | 2,85% | 2.633.057,00 |
| 16.07.2026 | 21,21 | 21,54 | 19,98 | 20,03 | -4,30% | 3.413.893,00 |
| 15.07.2026 | 20,84 | 21,16 | 20,29 | 20,93 | -1,32% | 3.142.405,00 |
| 14.07.2026 | 20,48 | 21,23 | 20,28 | 21,21 | 4,02% | 3.269.161,00 |
| 13.07.2026 | 19,84 | 20,39 | 19,80 | 20,39 | 2,82% | 1.926.840,00 |
| 10.07.2026 | 20,75 | 20,94 | 19,55 | 19,83 | -5,66% | 3.947.572,00 |
| 09.07.2026 | 20,20 | 22,13 | 20,14 | 21,02 | 4,94% | 7.046.579,00 |
| 08.07.2026 | 23,99 | 24,36 | 19,50 | 20,03 | -16,72% | 15.208.079,00 |
| 07.07.2026 | 24,75 | 25,12 | 23,87 | 24,05 | -2,08% | 4.204.550,00 |
| 06.07.2026 | 23,99 | 24,69 | 23,85 | 24,56 | 3,19% | 4.743.491,00 |
| 02.07.2026 | 24,17 | 24,30 | 23,23 | 23,80 | -0,87% | 5.434.253,00 |
| 01.07.2026 | 24,00 | 24,12 | 23,13 | 24,01 | 0,84% | 4.181.579,00 |
| 30.06.2026 | 23,42 | 23,97 | 23,12 | 23,81 | 2,36% | 3.659.979,00 |
| 29.06.2026 | 23,37 | 23,70 | 22,79 | 23,26 | 0,30% | 6.622.865,00 |
| 26.06.2026 | 22,83 | 23,70 | 22,78 | 23,19 | 2,11% | 6.558.866,00 |
| 25.06.2026 | 21,82 | 22,99 | 21,67 | 22,71 | 4,70% | 5.288.337,00 |
| 24.06.2026 | 21,89 | 22,40 | 21,42 | 21,69 | 0,14% | 2.831.136,00 |
| 23.06.2026 | 21,55 | 21,89 | 21,24 | 21,66 | 1,74% | 2.641.243,00 |
| 22.06.2026 | 21,82 | 22,08 | 21,24 | 21,29 | -2,61% | 5.416.738,00 |
| 18.06.2026 | 21,43 | 22,38 | 21,17 | 21,86 | 2,05% | 7.257.260,00 |
| 17.06.2026 | 20,48 | 21,73 | 20,35 | 21,42 | 3,98% | 4.048.055,00 |
| 16.06.2026 | 20,05 | 20,73 | 19,86 | 20,60 | 4,15% | 7.981.297,00 |
| 15.06.2026 | 19,46 | 19,87 | 19,15 | 19,78 | 0,15% | 4.684.948,00 |
| 12.06.2026 | 20,43 | 20,43 | 19,56 | 19,75 | -2,42% | 4.409.034,00 |
| 11.06.2026 | 20,56 | 21,25 | 20,22 | 20,24 | -1,56% | 6.586.593,00 |
| 10.06.2026 | 19,12 | 20,89 | 19,09 | 20,56 | 7,08% | 13.406.618,00 |
| 09.06.2026 | 15,24 | 19,64 | 15,24 | 19,20 | 25,08% | 16.332.355,00 |
| 08.06.2026 | 15,10 | 15,67 | 15,04 | 15,35 | -0,13% | 4.615.026,00 |
| 05.06.2026 | 15,24 | 15,62 | 15,16 | 15,37 | 1,99% | 4.302.072,00 |
| 04.06.2026 | 14,67 | 15,55 | 14,57 | 15,07 | 5,75% | 6.521.872,00 |
| 03.06.2026 | 14,20 | 14,52 | 13,76 | 14,25 | 4,47% | 9.871.741,00 |
| 02.06.2026 | 13,31 | 13,73 | 13,18 | 13,64 | 2,56% | 7.608.432,00 |
| 01.06.2026 | 15,26 | 15,30 | 13,05 | 13,30 | -13,19% | 12.723.911,00 |
| 29.05.2026 | 15,73 | 15,87 | 15,25 | 15,32 | -3,44% | 5.093.235,00 |