35,910$
-2,68%
Echtzeit-Aktienkurs agilon health
Bid:
Ask:
Aktienkurse zur agilon health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 36,52 | 36,52 | 35,57 | 35,91 | -2,68% | 80.580,00 |
| 14.11.2024 | 37,74 | 37,74 | 36,75 | 36,90 | -2,36% | 119.857,00 |
| 13.11.2024 | 37,49 | 38,39 | 37,05 | 37,79 | 0,51% | 114.974,00 |
| 12.11.2024 | 37,83 | 38,35 | 37,52 | 37,60 | -0,11% | 119.432,00 |
| 11.11.2024 | 37,92 | 38,10 | 37,57 | 37,64 | -0,63% | 86.381,00 |
| 08.11.2024 | 37,39 | 38,19 | 37,36 | 37,88 | 0,32% | 144.697,00 |
| 07.11.2024 | 38,00 | 38,10 | 37,27 | 37,76 | -5,24% | 315.568,00 |
| 06.11.2024 | 40,41 | 40,96 | 39,04 | 39,85 | 6,66% | 364.401,00 |
| 05.11.2024 | 37,40 | 37,68 | 36,25 | 37,36 | 2,33% | 63.182,00 |
| 04.11.2024 | 38,07 | 38,07 | 34,16 | 36,51 | -2,85% | 70.121,00 |
| 01.11.2024 | 36,89 | 38,15 | 36,89 | 37,58 | 2,76% | 82.450,00 |
| 31.10.2024 | 40,00 | 41,21 | 36,50 | 36,57 | -4,19% | 174.695,00 |
| 30.10.2024 | 38,30 | 39,15 | 38,07 | 38,17 | -1,22% | 53.536,00 |
| 29.10.2024 | 38,74 | 38,86 | 38,41 | 38,64 | -0,28% | 33.483,00 |
| 28.10.2024 | 38,56 | 38,82 | 38,25 | 38,75 | 1,33% | 30.846,00 |
| 25.10.2024 | 38,14 | 38,42 | 37,92 | 38,24 | 0,54% | 35.985,00 |
| 24.10.2024 | 38,31 | 39,34 | 37,65 | 38,04 | -0,43% | 77.673,00 |
| 23.10.2024 | 37,97 | 38,26 | 37,74 | 38,20 | 0,32% | 51.362,00 |
| 22.10.2024 | 37,70 | 38,35 | 37,18 | 38,08 | -0,52% | 67.966,00 |
| 21.10.2024 | 36,34 | 38,81 | 36,28 | 38,28 | 5,37% | 107.093,00 |
| 18.10.2024 | 35,06 | 36,79 | 34,70 | 36,33 | 4,34% | 85.921,00 |
| 17.10.2024 | 34,32 | 35,58 | 34,32 | 34,82 | 2,53% | 59.712,00 |
| 16.10.2024 | 33,34 | 34,00 | 33,13 | 33,96 | 0,92% | 31.888,00 |
| 15.10.2024 | 33,80 | 34,08 | 33,36 | 33,65 | -1,03% | 36.289,00 |
| 14.10.2024 | 34,32 | 34,32 | 33,46 | 34,00 | 0,35% | 36.900,00 |
| 11.10.2024 | 33,23 | 34,13 | 33,23 | 33,88 | 2,92% | 38.245,00 |
| 10.10.2024 | 32,59 | 33,02 | 32,34 | 32,92 | -0,21% | 30.933,00 |
| 09.10.2024 | 33,16 | 33,59 | 32,79 | 32,99 | -0,54% | 31.878,00 |
| 08.10.2024 | 32,78 | 33,66 | 32,76 | 33,17 | 2,28% | 37.022,00 |
| 07.10.2024 | 33,21 | 33,21 | 31,97 | 32,43 | -2,58% | 21.815,00 |
| 04.10.2024 | 32,05 | 33,33 | 32,04 | 33,29 | 5,65% | 54.048,00 |
| 03.10.2024 | 31,78 | 32,06 | 31,33 | 31,51 | -1,62% | 56.037,00 |
| 02.10.2024 | 30,99 | 32,32 | 30,97 | 32,03 | 3,22% | 49.529,00 |
| 01.10.2024 | 31,34 | 31,34 | 30,63 | 31,03 | -1,52% | 66.936,00 |
| 30.09.2024 | 31,31 | 31,61 | 31,04 | 31,51 | 1,16% | 18.058,00 |
| 27.09.2024 | 30,58 | 31,22 | 30,48 | 31,15 | 1,57% | 43.173,00 |
| 26.09.2024 | 31,04 | 31,16 | 30,50 | 30,67 | 0,23% | 51.778,00 |
| 25.09.2024 | 30,77 | 30,93 | 30,22 | 30,60 | -0,62% | 44.519,00 |
| 24.09.2024 | 31,28 | 31,28 | 30,68 | 30,79 | -1,60% | 26.143,00 |
| 23.09.2024 | 31,92 | 31,92 | 30,77 | 31,29 | -1,26% | 33.758,00 |
| 20.09.2024 | 32,32 | 32,33 | 31,65 | 31,69 | -1,12% | 60.750,00 |
| 19.09.2024 | 31,62 | 32,05 | 31,27 | 32,05 | 3,49% | 46.996,00 |
| 18.09.2024 | 30,73 | 31,75 | 30,73 | 30,97 | 1,08% | 68.877,00 |
| 17.09.2024 | 30,55 | 31,16 | 30,26 | 30,64 | 1,36% | 59.853,00 |
| 16.09.2024 | 30,24 | 30,46 | 29,79 | 30,23 | 0,27% | 26.840,00 |
| 13.09.2024 | 29,79 | 30,25 | 29,78 | 30,15 | 1,79% | 42.716,00 |
| 12.09.2024 | 29,80 | 29,81 | 29,29 | 29,62 | 0,54% | 36.830,00 |
| 11.09.2024 | 28,76 | 29,55 | 28,44 | 29,46 | 2,04% | 59.142,00 |
| 10.09.2024 | 29,70 | 29,75 | 28,75 | 28,87 | -2,56% | 39.470,00 |
| 09.09.2024 | 29,50 | 30,36 | 29,45 | 29,63 | 1,06% | 57.338,00 |
| 06.09.2024 | 31,03 | 31,17 | 29,20 | 29,32 | -5,75% | 55.586,00 |
| 05.09.2024 | 31,24 | 31,55 | 30,85 | 31,11 | -1,18% | 71.683,00 |
| 04.09.2024 | 31,24 | 31,87 | 31,09 | 31,48 | -0,88% | 49.456,00 |
| 03.09.2024 | 32,95 | 33,12 | 31,50 | 31,76 | -4,80% | 36.556,00 |
| 30.08.2024 | 33,46 | 33,47 | 32,80 | 33,36 | -0,36% | 46.227,00 |
| 29.08.2024 | 32,87 | 33,86 | 32,87 | 33,48 | 2,73% | 70.640,00 |
| 28.08.2024 | 33,00 | 33,32 | 32,56 | 32,59 | -2,07% | 46.535,00 |
| 27.08.2024 | 33,02 | 33,64 | 32,98 | 33,28 | -0,75% | 55.391,00 |
| 26.08.2024 | 34,00 | 34,13 | 33,51 | 33,53 | -0,53% | 44.266,00 |
| 23.08.2024 | 31,94 | 33,71 | 31,94 | 33,71 | 5,74% | 103.586,00 |
| 22.08.2024 | 31,75 | 32,58 | 31,71 | 31,88 | 0,69% | 68.895,00 |
| 21.08.2024 | 31,19 | 31,75 | 31,13 | 31,66 | 1,47% | 59.884,00 |
| 20.08.2024 | 31,59 | 31,71 | 30,97 | 31,20 | -1,02% | 41.172,00 |
| 19.08.2024 | 31,35 | 31,61 | 30,93 | 31,52 | 0,70% | 62.350,00 |
| 16.08.2024 | 31,35 | 31,54 | 31,12 | 31,30 | -0,06% | 63.813,00 |
| 15.08.2024 | 31,19 | 31,48 | 30,92 | 31,32 | 2,89% | 56.028,00 |
| 14.08.2024 | 31,27 | 31,29 | 30,20 | 30,44 | -1,96% | 90.533,00 |
| 13.08.2024 | 31,35 | 31,82 | 31,03 | 31,05 | -0,64% | 121.219,00 |
| 12.08.2024 | 31,23 | 31,31 | 30,71 | 31,25 | 0,29% | 116.876,00 |
| 09.08.2024 | 31,36 | 31,43 | 29,90 | 31,16 | -7,73% | 302.824,00 |
| 08.08.2024 | 32,31 | 33,77 | 32,31 | 33,77 | 5,33% | 58.680,00 |
| 07.08.2024 | 32,46 | 33,09 | 31,91 | 32,06 | 0,19% | 95.236,00 |
| 06.08.2024 | 31,36 | 32,15 | 30,91 | 32,00 | 3,19% | 74.600,00 |
| 05.08.2024 | 30,00 | 31,80 | 30,00 | 31,01 | -3,84% | 70.780,00 |
| 02.08.2024 | 33,25 | 33,29 | 31,95 | 32,25 | -4,67% | 147.225,00 |
| 01.08.2024 | 33,20 | 35,91 | 33,01 | 33,83 | 3,55% | 206.380,00 |
| 31.07.2024 | 33,13 | 33,32 | 32,55 | 32,67 | 0,09% | 178.858,00 |
| 30.07.2024 | 33,12 | 33,30 | 32,64 | 32,64 | -0,58% | 105.625,00 |
| 29.07.2024 | 33,60 | 33,95 | 32,82 | 32,83 | -1,74% | 50.835,00 |
| 26.07.2024 | 33,05 | 33,93 | 33,03 | 33,41 | 2,77% | 69.860,00 |
| 25.07.2024 | 33,12 | 33,15 | 32,21 | 32,51 | -0,73% | 90.617,00 |
| 24.07.2024 | 33,61 | 33,92 | 32,59 | 32,75 | -3,99% | 74.719,00 |
| 23.07.2024 | 33,98 | 34,43 | 33,76 | 34,11 | 0,44% | 60.611,00 |
| 22.07.2024 | 33,33 | 34,05 | 32,79 | 33,96 | 4,01% | 56.052,00 |
| 19.07.2024 | 32,59 | 33,42 | 32,42 | 32,65 | 0,77% | 81.954,00 |
| 18.07.2024 | 32,65 | 33,36 | 32,27 | 32,40 | -0,52% | 79.584,00 |
| 17.07.2024 | 32,84 | 33,44 | 32,05 | 32,57 | -1,69% | 90.053,00 |
| 16.07.2024 | 31,99 | 33,21 | 31,99 | 33,13 | 4,68% | 106.746,00 |
| 15.07.2024 | 31,18 | 31,70 | 31,18 | 31,65 | 2,99% | 64.314,00 |
| 12.07.2024 | 30,62 | 31,30 | 30,59 | 30,73 | 1,20% | 78.248,00 |
| 11.07.2024 | 30,31 | 30,45 | 30,00 | 30,37 | 2,01% | 97.695,00 |
| 10.07.2024 | 30,33 | 30,33 | 29,44 | 29,77 | -2,23% | 51.183,00 |
| 09.07.2024 | 30,37 | 30,48 | 29,90 | 30,45 | -0,03% | 57.028,00 |
| 08.07.2024 | 30,45 | 30,68 | 30,28 | 30,46 | 0,10% | 22.568,00 |
| 05.07.2024 | 30,33 | 30,68 | 30,20 | 30,43 | 0,63% | 61.033,00 |
| 03.07.2024 | 30,49 | 30,61 | 30,14 | 30,24 | -0,14% | 38.736,00 |
| 02.07.2024 | 29,22 | 30,47 | 29,21 | 30,28 | 4,24% | 139.022,00 |
| 01.07.2024 | 28,35 | 29,11 | 28,07 | 29,05 | 1,93% | 78.207,00 |
| 28.06.2024 | 27,94 | 28,59 | 27,94 | 28,50 | 2,93% | 151.885,00 |
| 27.06.2024 | 26,95 | 27,85 | 26,95 | 27,69 | 2,86% | 64.643,00 |