20,030$
-16,78%
Echtzeit-Aktienkurs Alignment Healthcare Inc
Bid:
Ask:
Aktienkurse zur Alignment Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 23,99 | 24,36 | 19,50 | 20,03 | -16,78% | 15.208.079,00 |
| 07.07.2026 | 24,75 | 25,12 | 23,87 | 24,07 | -2,00% | 4.038.273,00 |
| 06.07.2026 | 23,99 | 24,69 | 23,85 | 24,56 | 3,19% | 4.726.840,00 |
| 02.07.2026 | 24,17 | 24,30 | 23,23 | 23,80 | -0,87% | 5.434.253,00 |
| 01.07.2026 | 24,00 | 24,10 | 23,13 | 24,01 | 0,78% | 4.162.506,00 |
| 30.06.2026 | 23,42 | 23,97 | 23,12 | 23,83 | 2,43% | 3.655.983,00 |
| 29.06.2026 | 23,37 | 23,70 | 22,79 | 23,26 | 0,30% | 6.003.711,00 |
| 26.06.2026 | 22,83 | 23,70 | 22,78 | 23,19 | 2,11% | 6.454.345,00 |
| 25.06.2026 | 21,82 | 22,99 | 21,67 | 22,71 | 4,70% | 5.226.957,00 |
| 24.06.2026 | 21,89 | 22,40 | 21,42 | 21,69 | 0,21% | 2.801.090,00 |
| 23.06.2026 | 21,55 | 21,89 | 21,24 | 21,65 | 1,72% | 2.640.166,00 |
| 22.06.2026 | 21,82 | 22,08 | 21,24 | 21,28 | -2,65% | 5.405.902,00 |
| 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% | 4.044.803,00 |
| 16.06.2026 | 20,05 | 20,73 | 19,86 | 20,60 | 4,15% | 6.884.106,00 |
| 15.06.2026 | 19,46 | 19,87 | 19,15 | 19,78 | 0,08% | 4.683.092,00 |
| 12.06.2026 | 20,43 | 20,43 | 19,56 | 19,77 | -2,27% | 4.324.709,00 |
| 11.06.2026 | 20,56 | 21,25 | 20,22 | 20,23 | -1,61% | 6.575.922,00 |
| 10.06.2026 | 19,12 | 20,89 | 19,09 | 20,56 | 7,11% | 12.745.508,00 |
| 09.06.2026 | 15,24 | 19,64 | 15,24 | 19,19 | 25,06% | 16.311.233,00 |
| 08.06.2026 | 15,10 | 15,67 | 15,04 | 15,35 | -0,20% | 4.088.286,00 |
| 05.06.2026 | 15,24 | 15,62 | 15,16 | 15,38 | 2,02% | 4.201.704,00 |
| 04.06.2026 | 14,67 | 15,55 | 14,67 | 15,07 | 5,61% | 6.433.715,00 |
| 03.06.2026 | 14,20 | 14,52 | 13,76 | 14,27 | 4,62% | 9.703.586,00 |
| 02.06.2026 | 13,31 | 13,73 | 13,18 | 13,64 | 2,56% | 7.518.023,00 |
| 01.06.2026 | 15,26 | 15,29 | 13,05 | 13,30 | -13,16% | 12.718.034,00 |
| 29.05.2026 | 15,73 | 15,87 | 15,25 | 15,32 | -3,47% | 5.085.394,00 |
| 28.05.2026 | 15,92 | 16,22 | 15,81 | 15,87 | -0,44% | 4.034.339,00 |
| 27.05.2026 | 15,95 | 16,30 | 15,73 | 15,94 | -0,59% | 2.536.737,00 |
| 26.05.2026 | 16,30 | 16,30 | 15,76 | 16,03 | -1,96% | 2.677.672,00 |
| 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% | 3.201.222,00 |
| 20.05.2026 | 16,74 | 16,74 | 16,21 | 16,66 | 1,83% | 3.893.629,00 |
| 19.05.2026 | 16,44 | 16,67 | 16,25 | 16,36 | 0,49% | 3.766.381,00 |
| 18.05.2026 | 15,72 | 16,31 | 15,72 | 16,28 | 3,60% | 3.611.888,00 |
| 15.05.2026 | 16,55 | 16,76 | 15,69 | 15,72 | -5,10% | 5.516.845,00 |
| 14.05.2026 | 18,23 | 18,26 | 16,42 | 16,56 | -9,36% | 10.252.012,00 |
| 13.05.2026 | 18,38 | 18,72 | 18,01 | 18,27 | -0,57% | 31.181.609,00 |
| 12.05.2026 | 18,04 | 18,77 | 17,51 | 18,38 | 7,11% | 10.810.484,00 |
| 11.05.2026 | 17,70 | 17,70 | 16,18 | 17,16 | -4,32% | 7.600.554,00 |
| 08.05.2026 | 18,28 | 18,35 | 17,27 | 17,93 | -1,70% | 3.869.631,00 |
| 07.05.2026 | 17,99 | 18,31 | 17,90 | 18,24 | 0,61% | 2.562.325,00 |
| 06.05.2026 | 18,33 | 18,56 | 17,98 | 18,13 | -0,93% | 4.010.354,00 |
| 05.05.2026 | 19,25 | 19,58 | 17,76 | 18,30 | -4,86% | 6.613.950,00 |
| 04.05.2026 | 20,26 | 20,42 | 19,19 | 19,24 | -5,00% | 6.722.984,00 |
| 01.05.2026 | 21,12 | 21,12 | 18,02 | 20,25 | -9,85% | 13.841.749,00 |
| 30.04.2026 | 21,58 | 22,57 | 21,44 | 22,46 | 3,41% | 5.238.972,00 |
| 29.04.2026 | 21,77 | 21,88 | 21,26 | 21,72 | -0,82% | 3.003.398,00 |
| 28.04.2026 | 21,14 | 21,98 | 20,96 | 21,90 | 4,53% | 4.089.012,00 |
| 27.04.2026 | 21,08 | 21,48 | 20,84 | 20,95 | -0,80% | 4.349.711,00 |
| 24.04.2026 | 20,83 | 21,18 | 20,55 | 21,12 | 1,37% | 3.625.773,00 |
| 23.04.2026 | 21,17 | 21,28 | 20,64 | 20,84 | -0,83% | 2.040.860,00 |
| 22.04.2026 | 21,97 | 22,07 | 20,73 | 21,01 | -2,51% | 2.602.062,00 |
| 21.04.2026 | 22,54 | 22,55 | 21,52 | 21,55 | -0,05% | 4.718.013,00 |
| 20.04.2026 | 21,22 | 21,69 | 21,21 | 21,56 | 1,63% | 2.383.315,00 |
| 17.04.2026 | 20,92 | 21,37 | 20,88 | 21,22 | 1,95% | 2.513.238,00 |
| 16.04.2026 | 20,96 | 21,39 | 20,70 | 20,81 | -0,48% | 1.849.074,00 |
| 15.04.2026 | 21,25 | 21,26 | 20,76 | 20,91 | -1,74% | 1.370.550,00 |
| 14.04.2026 | 20,94 | 21,36 | 20,84 | 21,28 | 1,43% | 1.988.447,00 |
| 13.04.2026 | 20,28 | 21,01 | 20,26 | 20,98 | 2,34% | 1.711.406,00 |
| 10.04.2026 | 21,39 | 21,53 | 20,32 | 20,50 | -4,12% | 3.088.046,00 |
| 09.04.2026 | 21,17 | 21,63 | 20,94 | 21,38 | 0,28% | 2.001.516,00 |
| 08.04.2026 | 22,31 | 22,74 | 21,00 | 21,32 | -1,57% | 4.986.069,00 |
| 07.04.2026 | 20,26 | 22,33 | 20,18 | 21,66 | 16,01% | 14.925.234,00 |
| 06.04.2026 | 18,60 | 18,88 | 18,50 | 18,67 | -0,48% | 1.712.021,00 |
| 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% | 3.633.144,00 |
| 31.03.2026 | 16,95 | 17,88 | 16,93 | 17,62 | 4,51% | 4.033.434,00 |
| 30.03.2026 | 16,76 | 16,90 | 16,49 | 16,86 | 1,41% | 2.935.645,00 |
| 27.03.2026 | 16,79 | 16,91 | 16,38 | 16,63 | -1,71% | 2.296.994,00 |
| 26.03.2026 | 17,48 | 17,79 | 16,87 | 16,92 | -3,78% | 1.724.382,00 |
| 25.03.2026 | 17,61 | 17,89 | 17,35 | 17,58 | 0,92% | 1.562.378,00 |
| 24.03.2026 | 17,64 | 17,77 | 17,01 | 17,42 | -0,51% | 2.293.651,00 |
| 23.03.2026 | 17,59 | 17,81 | 17,07 | 17,51 | 0,95% | 3.613.550,00 |
| 20.03.2026 | 17,95 | 18,05 | 17,09 | 17,35 | -4,49% | 5.278.049,00 |
| 19.03.2026 | 18,14 | 18,83 | 18,14 | 18,16 | -0,16% | 3.987.551,00 |
| 18.03.2026 | 17,90 | 18,28 | 17,51 | 18,19 | 1,51% | 4.242.649,00 |
| 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% | 2.487.337,00 |
| 13.03.2026 | 17,26 | 17,70 | 16,91 | 16,99 | -0,76% | 1.945.320,00 |
| 12.03.2026 | 17,58 | 17,65 | 16,91 | 17,12 | -4,94% | 2.549.078,00 |
| 11.03.2026 | 18,02 | 18,03 | 17,44 | 18,01 | -0,52% | 1.770.716,00 |
| 10.03.2026 | 18,20 | 18,57 | 17,86 | 18,11 | -0,60% | 2.378.409,00 |
| 09.03.2026 | 18,02 | 18,26 | 17,54 | 18,22 | -1,27% | 2.021.234,00 |
| 06.03.2026 | 18,21 | 18,85 | 18,21 | 18,45 | -0,65% | 5.528.017,00 |
| 05.03.2026 | 18,73 | 18,90 | 18,19 | 18,57 | -1,54% | 3.213.060,00 |
| 04.03.2026 | 18,53 | 19,16 | 18,46 | 18,86 | 2,33% | 3.555.677,00 |
| 03.03.2026 | 19,24 | 19,40 | 18,39 | 18,43 | -6,16% | 9.424.544,00 |
| 02.03.2026 | 18,90 | 20,11 | 18,90 | 19,64 | 2,19% | 2.988.900,00 |
| 27.02.2026 | 18,84 | 21,33 | 18,72 | 19,22 | -5,78% | 4.948.180,00 |
| 26.02.2026 | 20,06 | 20,79 | 19,87 | 20,40 | 1,44% | 2.599.246,00 |
| 25.02.2026 | 19,77 | 20,17 | 19,57 | 20,11 | 2,60% | 1.732.939,00 |
| 24.02.2026 | 20,02 | 20,02 | 19,07 | 19,60 | -1,48% | 3.478.483,00 |
| 23.02.2026 | 20,56 | 20,72 | 19,79 | 19,90 | -3,42% | 1.808.569,00 |
| 20.02.2026 | 20,77 | 20,86 | 20,28 | 20,60 | -1,25% | 1.630.257,00 |
| 19.02.2026 | 20,44 | 20,91 | 20,20 | 20,86 | 1,66% | 2.545.349,00 |
| 18.02.2026 | 20,59 | 20,84 | 20,29 | 20,52 | -0,34% | 2.147.780,00 |
| 17.02.2026 | 20,16 | 21,02 | 20,03 | 20,59 | 1,98% | 2.552.638,00 |
| 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 | -1,62% | 2.324.582,00 |