3,285$
8,24%
Echtzeit-Aktienkurs Alumis Inc
Bid:
Ask:
Aktienkurse zur Alumis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,05 | 3,45 | 3,05 | 3,29 | 8,77% | 170.405,00 |
| 01.07.2025 | 2,98 | 3,24 | 2,92 | 3,02 | 0,67% | 800.598,00 |
| 30.06.2025 | 3,05 | 3,20 | 2,98 | 3,00 | -0,66% | 792.159,00 |
| 27.06.2025 | 3,30 | 3,30 | 2,98 | 3,02 | -8,48% | 1.749.137,00 |
| 26.06.2025 | 2,92 | 3,30 | 2,92 | 3,30 | 12,63% | 1.373.253,00 |
| 25.06.2025 | 3,00 | 3,09 | 2,80 | 2,93 | -2,66% | 608.117,00 |
| 24.06.2025 | 2,80 | 3,11 | 2,76 | 3,01 | 7,50% | 969.721,00 |
| 23.06.2025 | 2,82 | 2,91 | 2,77 | 2,80 | -2,10% | 1.044.646,00 |
| 20.06.2025 | 3,01 | 3,10 | 2,81 | 2,86 | -4,98% | 1.600.280,00 |
| 18.06.2025 | 3,06 | 3,10 | 2,93 | 3,01 | 0,00% | 849.866,00 |
| 17.06.2025 | 3,06 | 3,20 | 3,01 | 3,01 | -3,83% | 778.136,00 |
| 16.06.2025 | 3,15 | 3,17 | 3,04 | 3,13 | -0,32% | 575.867,00 |
| 13.06.2025 | 3,17 | 3,27 | 3,10 | 3,14 | -1,26% | 637.977,00 |
| 12.06.2025 | 3,27 | 3,37 | 3,15 | 3,18 | -3,34% | 817.401,00 |
| 11.06.2025 | 3,40 | 3,40 | 3,27 | 3,29 | -2,08% | 741.128,00 |
| 10.06.2025 | 3,44 | 3,57 | 3,35 | 3,36 | -2,04% | 812.307,00 |
| 09.06.2025 | 3,60 | 3,70 | 3,37 | 3,43 | -4,46% | 616.074,00 |
| 06.06.2025 | 3,35 | 3,85 | 3,32 | 3,59 | 7,16% | 997.949,00 |
| 05.06.2025 | 3,40 | 3,54 | 3,25 | 3,35 | -1,76% | 742.125,00 |
| 04.06.2025 | 3,43 | 3,77 | 3,39 | 3,41 | -1,16% | 561.559,00 |
| 03.06.2025 | 3,30 | 3,77 | 3,25 | 3,45 | 4,86% | 1.712.227,00 |
| 02.06.2025 | 3,60 | 3,60 | 3,26 | 3,29 | -6,00% | 1.315.157,00 |
| 30.05.2025 | 3,84 | 3,97 | 3,50 | 3,50 | -10,49% | 1.143.814,00 |
| 29.05.2025 | 4,00 | 4,10 | 3,75 | 3,91 | -0,76% | 1.188.834,00 |
| 28.05.2025 | 4,42 | 4,43 | 3,73 | 3,94 | -11,46% | 1.695.905,00 |
| 27.05.2025 | 4,80 | 4,94 | 4,21 | 4,45 | -8,72% | 1.352.540,00 |
| 23.05.2025 | 4,88 | 4,98 | 4,69 | 4,88 | 0,72% | 1.050.378,00 |
| 22.05.2025 | 4,59 | 5,08 | 4,29 | 4,84 | 1,26% | 1.841.537,00 |
| 21.05.2025 | 4,95 | 6,14 | 4,45 | 4,78 | -2,05% | 3.173.504,00 |
| 20.05.2025 | 5,91 | 5,91 | 4,84 | 4,88 | -17,98% | 1.901.530,00 |
| 19.05.2025 | 5,63 | 6,19 | 5,51 | 5,95 | 5,87% | 557.970,00 |
| 16.05.2025 | 5,34 | 5,90 | 5,12 | 5,62 | 5,05% | 682.580,00 |
| 15.05.2025 | 4,49 | 5,45 | 4,32 | 5,35 | 18,63% | 1.107.489,00 |
| 14.05.2025 | 4,74 | 4,74 | 4,31 | 4,51 | 1,12% | 751.739,00 |
| 13.05.2025 | 5,24 | 5,29 | 4,39 | 4,46 | -15,05% | 542.498,00 |
| 12.05.2025 | 5,31 | 5,49 | 5,00 | 5,25 | 4,37% | 296.116,00 |
| 09.05.2025 | 5,34 | 5,52 | 4,94 | 5,03 | -5,45% | 322.790,00 |
| 08.05.2025 | 4,85 | 5,46 | 4,73 | 5,32 | 11,06% | 748.418,00 |
| 07.05.2025 | 4,68 | 4,88 | 4,28 | 4,79 | 10,11% | 901.397,00 |
| 06.05.2025 | 4,34 | 4,55 | 4,11 | 4,35 | -1,14% | 355.306,00 |
| 05.05.2025 | 4,53 | 5,48 | 4,16 | 4,40 | -4,14% | 796.200,00 |
| 02.05.2025 | 3,83 | 4,84 | 3,82 | 4,59 | 19,84% | 906.667,00 |
| 01.05.2025 | 4,05 | 4,25 | 3,79 | 3,83 | -7,49% | 246.878,00 |
| 30.04.2025 | 4,23 | 4,48 | 4,08 | 4,14 | -4,39% | 179.467,00 |
| 29.04.2025 | 4,10 | 4,56 | 4,02 | 4,33 | 5,10% | 335.568,00 |
| 28.04.2025 | 4,30 | 4,41 | 4,12 | 4,12 | -3,74% | 130.588,00 |
| 25.04.2025 | 4,29 | 4,49 | 4,16 | 4,28 | -0,70% | 181.491,00 |
| 24.04.2025 | 4,69 | 4,93 | 4,28 | 4,31 | -8,49% | 533.513,00 |
| 23.04.2025 | 5,10 | 5,48 | 4,70 | 4,71 | -5,23% | 287.204,00 |
| 22.04.2025 | 4,82 | 5,03 | 4,65 | 4,97 | 5,74% | 329.094,00 |
| 21.04.2025 | 4,90 | 5,03 | 4,65 | 4,70 | -6,00% | 212.286,00 |
| 17.04.2025 | 5,04 | 5,31 | 4,85 | 5,00 | -1,38% | 289.149,00 |
| 16.04.2025 | 5,00 | 5,27 | 4,85 | 5,07 | -0,78% | 258.453,00 |
| 15.04.2025 | 5,33 | 5,65 | 4,91 | 5,11 | -5,19% | 354.609,00 |
| 14.04.2025 | 6,48 | 6,51 | 5,02 | 5,39 | -16,82% | 568.332,00 |
| 11.04.2025 | 7,06 | 7,38 | 6,10 | 6,48 | -5,12% | 302.590,00 |
| 10.04.2025 | 7,85 | 7,94 | 6,61 | 6,83 | -15,05% | 329.907,00 |
| 09.04.2025 | 7,11 | 8,45 | 6,70 | 8,04 | 8,65% | 576.256,00 |
| 08.04.2025 | 9,63 | 9,73 | 6,69 | 7,40 | -26,51% | 886.499,00 |
| 07.04.2025 | 9,98 | 10,36 | 7,36 | 10,07 | 0,20% | 771.291,00 |
| 04.04.2025 | 8,48 | 10,49 | 8,45 | 10,05 | 17,68% | 841.681,00 |
| 03.04.2025 | 8,72 | 9,70 | 7,66 | 8,54 | -13,21% | 595.754,00 |
| 02.04.2025 | 7,07 | 10,42 | 7,01 | 9,84 | 35,91% | 2.790.022,00 |
| 01.04.2025 | 6,18 | 7,25 | 6,17 | 7,24 | 17,92% | 1.125.324,00 |
| 31.03.2025 | 5,65 | 6,14 | 5,07 | 6,14 | 8,87% | 696.455,00 |
| 28.03.2025 | 4,71 | 6,00 | 4,71 | 5,64 | 20,00% | 1.629.138,00 |
| 27.03.2025 | 4,66 | 5,05 | 4,29 | 4,70 | -4,47% | 762.067,00 |
| 26.03.2025 | 3,82 | 6,04 | 3,80 | 4,92 | 23,00% | 5.416.246,00 |
| 25.03.2025 | 5,70 | 5,70 | 3,92 | 4,00 | 5,96% | 13.330.933,00 |
| 24.03.2025 | 3,79 | 3,89 | 3,40 | 3,78 | 0,67% | 209.199,00 |
| 21.03.2025 | 3,58 | 3,90 | 3,18 | 3,75 | 5,04% | 1.028.876,00 |
| 20.03.2025 | 4,28 | 4,40 | 3,52 | 3,57 | -18,31% | 234.051,00 |
| 19.03.2025 | 4,49 | 4,65 | 4,24 | 4,37 | -2,46% | 139.721,00 |
| 18.03.2025 | 4,36 | 4,55 | 4,25 | 4,48 | 3,46% | 112.495,00 |
| 17.03.2025 | 4,55 | 4,75 | 4,27 | 4,33 | -5,25% | 159.943,00 |
| 14.03.2025 | 4,69 | 4,93 | 4,55 | 4,57 | -0,44% | 100.363,00 |
| 13.03.2025 | 5,00 | 5,01 | 4,57 | 4,59 | -8,20% | 103.224,00 |
| 12.03.2025 | 4,70 | 5,01 | 4,53 | 5,00 | 4,82% | 106.597,00 |
| 11.03.2025 | 4,66 | 4,97 | 4,56 | 4,77 | -1,65% | 155.148,00 |
| 10.03.2025 | 4,70 | 4,91 | 4,57 | 4,85 | -0,61% | 113.649,00 |
| 07.03.2025 | 5,02 | 5,05 | 4,76 | 4,88 | -4,31% | 100.209,00 |
| 06.03.2025 | 4,70 | 5,21 | 4,62 | 5,10 | 8,05% | 165.846,00 |
| 05.03.2025 | 4,60 | 4,84 | 4,44 | 4,72 | 2,83% | 155.542,00 |
| 04.03.2025 | 4,50 | 4,67 | 4,48 | 4,59 | 1,10% | 92.200,00 |
| 03.03.2025 | 4,70 | 4,88 | 4,48 | 4,54 | -2,37% | 113.004,00 |
| 28.02.2025 | 4,65 | 4,83 | 4,36 | 4,65 | -0,43% | 235.273,00 |
| 27.02.2025 | 4,73 | 4,86 | 4,64 | 4,67 | 2,19% | 119.584,00 |
| 26.02.2025 | 4,90 | 4,98 | 4,46 | 4,57 | -5,77% | 146.753,00 |
| 25.02.2025 | 5,11 | 5,39 | 4,74 | 4,85 | -7,27% | 218.726,00 |
| 24.02.2025 | 5,23 | 5,60 | 5,12 | 5,23 | 1,16% | 216.628,00 |
| 21.02.2025 | 5,13 | 5,60 | 5,12 | 5,17 | 0,78% | 458.151,00 |
| 20.02.2025 | 5,00 | 5,30 | 5,00 | 5,13 | 0,59% | 192.125,00 |
| 19.02.2025 | 5,00 | 5,20 | 4,92 | 5,10 | 0,79% | 144.471,00 |
| 18.02.2025 | 5,27 | 5,28 | 4,96 | 5,06 | -2,88% | 266.240,00 |
| 14.02.2025 | 5,02 | 5,34 | 4,96 | 5,21 | 2,16% | 115.186,00 |
| 13.02.2025 | 5,00 | 5,23 | 4,93 | 5,10 | 1,39% | 164.348,00 |
| 12.02.2025 | 4,83 | 5,17 | 4,83 | 5,03 | 0,40% | 166.115,00 |
| 11.02.2025 | 5,00 | 5,15 | 4,76 | 5,01 | 3,94% | 390.297,00 |
| 10.02.2025 | 5,60 | 5,75 | 4,74 | 4,82 | -14,99% | 425.252,00 |
| 07.02.2025 | 5,33 | 6,20 | 4,86 | 5,67 | -13,96% | 1.466.994,00 |