16,490$
-3,34%
Echtzeit-Aktienkurs Alignment Healthcare Inc
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 16,95 | 17,15 | 16,49 | 16,49 | -3,34% | 2.194.888,00 |
| 05.11.2025 | 16,96 | 17,30 | 16,75 | 17,06 | -0,18% | 2.136.386,00 |
| 04.11.2025 | 16,76 | 17,54 | 16,76 | 17,09 | 1,51% | 2.632.141,00 |
| 03.11.2025 | 17,00 | 17,10 | 16,40 | 16,84 | -0,15% | 3.098.502,00 |
| 31.10.2025 | 18,53 | 18,64 | 16,46 | 16,86 | -1,86% | 7.497.342,00 |
| 30.10.2025 | 17,87 | 18,20 | 17,04 | 17,18 | -5,71% | 3.845.565,00 |
| 29.10.2025 | 18,02 | 18,45 | 17,81 | 18,22 | 1,00% | 2.429.142,00 |
| 28.10.2025 | 17,91 | 18,15 | 17,53 | 18,04 | 1,52% | 2.281.025,00 |
| 27.10.2025 | 17,51 | 17,96 | 17,31 | 17,77 | 1,48% | 2.167.458,00 |
| 24.10.2025 | 17,30 | 17,61 | 17,21 | 17,51 | 1,27% | 2.393.005,00 |
| 23.10.2025 | 17,18 | 17,35 | 16,98 | 17,29 | -0,58% | 1.632.120,00 |
| 22.10.2025 | 17,45 | 17,50 | 17,19 | 17,39 | -0,69% | 1.944.736,00 |
| 21.10.2025 | 17,38 | 17,75 | 17,16 | 17,51 | 0,69% | 1.637.356,00 |
| 20.10.2025 | 17,30 | 17,61 | 17,24 | 17,39 | 1,58% | 1.268.330,00 |
| 17.10.2025 | 17,01 | 17,39 | 16,86 | 17,12 | 0,77% | 2.240.482,00 |
| 16.10.2025 | 17,30 | 17,55 | 16,92 | 16,99 | -1,85% | 1.564.860,00 |
| 15.10.2025 | 17,26 | 17,44 | 16,95 | 17,31 | 0,26% | 1.908.307,00 |
| 14.10.2025 | 17,53 | 17,65 | 17,20 | 17,27 | -0,26% | 1.679.083,00 |
| 13.10.2025 | 17,31 | 17,36 | 17,06 | 17,31 | -0,06% | 1.829.059,00 |
| 10.10.2025 | 17,60 | 17,69 | 16,97 | 17,32 | -1,31% | 2.388.383,00 |
| 09.10.2025 | 17,70 | 17,82 | 17,34 | 17,55 | -0,79% | 2.108.491,00 |
| 08.10.2025 | 17,16 | 17,75 | 16,91 | 17,69 | 4,18% | 3.666.180,00 |
| 07.10.2025 | 17,19 | 17,40 | 16,78 | 16,98 | -0,76% | 2.204.970,00 |
| 06.10.2025 | 16,66 | 17,23 | 16,43 | 17,11 | 6,60% | 3.082.762,00 |
| 02.10.2025 | 16,81 | 16,88 | 16,01 | 16,05 | -4,58% | 4.540.979,00 |
| 01.10.2025 | 17,37 | 17,49 | 16,17 | 16,82 | -3,72% | 5.614.923,00 |
| 30.09.2025 | 17,41 | 17,64 | 17,30 | 17,47 | 0,11% | 2.023.715,00 |
| 29.09.2025 | 17,59 | 17,69 | 17,32 | 17,45 | -0,46% | 2.411.955,00 |
| 26.09.2025 | 17,36 | 17,57 | 17,24 | 17,53 | 1,27% | 2.324.777,00 |
| 25.09.2025 | 17,38 | 17,49 | 17,00 | 17,31 | -0,46% | 3.008.929,00 |
| 24.09.2025 | 17,29 | 17,56 | 17,05 | 17,39 | 2,05% | 4.043.734,00 |
| 23.09.2025 | 17,07 | 17,65 | 16,82 | 17,04 | -0,29% | 3.302.581,00 |
| 22.09.2025 | 16,44 | 17,11 | 16,43 | 17,09 | 3,33% | 2.329.353,00 |
| 19.09.2025 | 16,63 | 16,80 | 16,44 | 16,54 | 0,30% | 8.178.667,00 |
| 18.09.2025 | 16,73 | 16,84 | 16,22 | 16,49 | -1,17% | 7.884.244,00 |
| 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% | 3.902.562,00 |
| 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% | 3.797.440,00 |
| 11.09.2025 | 15,75 | 16,51 | 15,02 | 16,35 | -0,61% | 16.002.924,00 |
| 10.09.2025 | 16,50 | 16,76 | 16,03 | 16,45 | -0,18% | 4.838.816,00 |
| 09.09.2025 | 16,15 | 17,30 | 16,13 | 16,48 | 1,60% | 6.117.816,00 |
| 08.09.2025 | 15,75 | 16,36 | 15,73 | 16,22 | 2,27% | 3.124.543,00 |
| 05.09.2025 | 16,04 | 16,25 | 15,84 | 15,86 | -2,70% | 2.214.471,00 |
| 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 | 16,36 | 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% | 2.885.734,00 |
| 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% | 4.862.972,00 |
| 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% | 2.381.137,00 |
| 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 | 5,40% | 5.009.250,00 |
| 01.08.2025 | 13,97 | 14,00 | 12,91 | 12,96 | -5,95% | 3.566.559,00 |
| 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% | 3.724.000,00 |
| 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% | 1.851.622,00 |
| 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% | 1.667.268,00 |
| 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% | 5.328.765,00 |
| 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 | 0,14% | 1.842.264,00 |
| 20.06.2025 | 14,40 | 14,52 | 13,69 | 13,95 | -3,13% | 9.010.798,00 |
| 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 |