13,610$
-4,22%
Echtzeit-Aktienkurs Alignment Healthcare Inc
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 14,81 | 15,04 | 14,79 | 14,94 | -0,93% | 1.581.538,00 |
| 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% | 1.951.057,00 |
| 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% | 5.429.226,00 |
| 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% | 2.568.354,00 |
| 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% | 1.500.484,00 |
| 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% | 12.926.945,00 |
| 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 |
| 25.04.2025 | 18,04 | 18,04 | 17,07 | 17,52 | -2,88% | 3.010.437,00 |
| 24.04.2025 | 18,33 | 18,34 | 17,73 | 18,04 | -1,37% | 2.183.988,00 |
| 23.04.2025 | 18,30 | 18,46 | 18,16 | 18,29 | 0,72% | 1.728.398,00 |
| 22.04.2025 | 17,62 | 18,18 | 17,59 | 18,16 | 3,77% | 2.523.247,00 |
| 21.04.2025 | 18,22 | 18,27 | 17,34 | 17,50 | -4,06% | 2.569.290,00 |
| 17.04.2025 | 17,40 | 18,53 | 15,90 | 18,24 | -6,37% | 6.294.406,00 |
| 16.04.2025 | 19,62 | 19,98 | 19,21 | 19,48 | 0,26% | 2.967.639,00 |
| 15.04.2025 | 19,52 | 19,52 | 18,94 | 19,43 | 1,57% | 1.653.304,00 |
| 14.04.2025 | 19,51 | 19,61 | 18,63 | 19,13 | -3,09% | 2.957.966,00 |
| 11.04.2025 | 19,67 | 20,11 | 18,91 | 19,74 | -0,20% | 2.502.549,00 |
| 10.04.2025 | 18,54 | 20,06 | 18,41 | 19,78 | 6,80% | 4.438.824,00 |
| 09.04.2025 | 18,94 | 19,45 | 18,31 | 18,52 | -2,27% | 4.706.150,00 |
| 08.04.2025 | 19,73 | 21,06 | 18,39 | 18,95 | 6,34% | 9.520.090,00 |
| 07.04.2025 | 17,47 | 18,34 | 16,98 | 17,82 | -1,66% | 3.410.120,00 |
| 04.04.2025 | 17,96 | 18,90 | 17,60 | 18,12 | -2,05% | 4.388.415,00 |
| 03.04.2025 | 17,60 | 18,97 | 17,55 | 18,50 | 3,64% | 2.664.769,00 |
| 02.04.2025 | 17,91 | 18,38 | 17,64 | 17,85 | -1,27% | 2.830.220,00 |
| 01.04.2025 | 18,55 | 18,91 | 18,07 | 18,08 | -2,90% | 4.180.844,00 |
| 31.03.2025 | 18,05 | 18,92 | 17,92 | 18,62 | 1,75% | 3.414.578,00 |
| 28.03.2025 | 18,07 | 18,44 | 17,84 | 18,30 | 0,94% | 1.599.639,00 |
| 27.03.2025 | 17,52 | 18,19 | 17,49 | 18,13 | 3,01% | 2.620.747,00 |
| 26.03.2025 | 17,55 | 17,70 | 17,29 | 17,60 | 0,06% | 1.628.457,00 |
| 25.03.2025 | 17,50 | 17,80 | 17,34 | 17,59 | 0,74% | 1.647.930,00 |
| 24.03.2025 | 17,75 | 17,75 | 17,30 | 17,46 | -0,85% | 1.681.595,00 |
| 21.03.2025 | 17,07 | 17,76 | 16,95 | 17,61 | 2,50% | 3.212.190,00 |
| 20.03.2025 | 16,74 | 17,38 | 16,72 | 17,18 | -0,06% | 2.222.766,00 |
| 19.03.2025 | 16,44 | 17,27 | 16,20 | 17,19 | 2,69% | 2.722.648,00 |
| 18.03.2025 | 16,08 | 17,24 | 15,85 | 16,74 | 4,04% | 4.615.043,00 |
| 17.03.2025 | 15,78 | 16,26 | 15,34 | 16,09 | 1,90% | 2.691.822,00 |
| 14.03.2025 | 15,45 | 16,19 | 15,45 | 15,79 | 1,87% | 3.833.465,00 |
| 13.03.2025 | 15,58 | 15,62 | 15,08 | 15,50 | -1,34% | 1.195.553,00 |
| 12.03.2025 | 15,58 | 15,84 | 15,23 | 15,71 | 1,88% | 2.721.112,00 |
| 11.03.2025 | 15,02 | 15,74 | 14,68 | 15,42 | 2,59% | 2.544.711,00 |
| 10.03.2025 | 14,89 | 15,23 | 14,76 | 15,03 | 0,94% | 2.232.416,00 |
| 07.03.2025 | 15,36 | 15,70 | 14,58 | 14,89 | -2,30% | 2.255.010,00 |
| 06.03.2025 | 15,65 | 16,07 | 15,12 | 15,24 | -3,54% | 3.580.851,00 |
| 05.03.2025 | 15,82 | 16,07 | 15,49 | 15,80 | 0,32% | 2.240.179,00 |
| 04.03.2025 | 15,53 | 15,86 | 15,05 | 15,75 | 1,61% | 2.900.098,00 |
| 03.03.2025 | 15,60 | 16,25 | 15,46 | 15,50 | -1,29% | 4.272.384,00 |
| 28.02.2025 | 15,06 | 15,85 | 14,25 | 15,70 | 16,49% | 4.754.036,00 |
| 27.02.2025 | 13,19 | 13,65 | 13,03 | 13,48 | 2,43% | 1.232.562,00 |
| 26.02.2025 | 13,37 | 13,45 | 13,00 | 13,16 | -1,53% | 2.240.631,00 |
| 25.02.2025 | 13,59 | 13,70 | 13,05 | 13,37 | -1,91% | 3.607.818,00 |
| 24.02.2025 | 13,36 | 13,90 | 13,15 | 13,63 | 3,38% | 2.422.351,00 |
| 21.02.2025 | 14,00 | 14,00 | 13,06 | 13,18 | -8,28% | 2.612.519,00 |
| 20.02.2025 | 14,12 | 14,46 | 13,78 | 14,37 | 2,06% | 1.540.601,00 |
| 19.02.2025 | 13,79 | 14,29 | 13,54 | 14,08 | 2,03% | 1.373.223,00 |
| 18.02.2025 | 13,62 | 13,98 | 13,50 | 13,80 | 0,88% | 934.176,00 |
| 14.02.2025 | 13,87 | 14,01 | 13,57 | 13,68 | -1,37% | 1.259.644,00 |
| 13.02.2025 | 14,55 | 14,66 | 13,83 | 13,87 | -4,48% | 1.692.073,00 |
| 12.02.2025 | 14,25 | 14,55 | 14,12 | 14,52 | 0,97% | 917.732,00 |
| 11.02.2025 | 14,35 | 14,41 | 14,06 | 14,38 | -0,35% | 1.459.539,00 |
| 10.02.2025 | 14,76 | 14,82 | 14,13 | 14,43 | -2,10% | 1.989.533,00 |
| 07.02.2025 | 15,00 | 15,09 | 14,60 | 14,74 | -2,06% | 1.312.011,00 |