22,030$
9,06%
Echtzeit-Aktienkurs Alumis Inc
Bid:
Ask:
Aktienkurse zur Alumis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 20,25 | 23,35 | 20,20 | 22,03 | 9,01% | 2.765.198,00 |
| 30.03.2026 | 24,00 | 24,67 | 19,86 | 20,21 | -18,51% | 5.585.425,00 |
| 27.03.2026 | 26,01 | 26,26 | 24,25 | 24,80 | -5,78% | 1.549.749,00 |
| 26.03.2026 | 24,72 | 26,40 | 24,66 | 26,32 | 6,09% | 981.843,00 |
| 25.03.2026 | 23,47 | 24,94 | 23,44 | 24,81 | 7,54% | 1.854.767,00 |
| 24.03.2026 | 23,19 | 23,31 | 22,08 | 23,07 | -1,24% | 1.107.273,00 |
| 23.03.2026 | 24,81 | 25,56 | 22,96 | 23,36 | -6,78% | 2.100.303,00 |
| 20.03.2026 | 24,84 | 25,26 | 24,00 | 25,06 | -1,26% | 4.029.994,00 |
| 19.03.2026 | 24,91 | 25,71 | 24,57 | 25,38 | -0,16% | 719.746,00 |
| 18.03.2026 | 26,33 | 26,33 | 24,90 | 25,42 | -3,01% | 1.306.632,00 |
| 17.03.2026 | 26,19 | 26,46 | 25,05 | 26,21 | 0,04% | 1.488.146,00 |
| 16.03.2026 | 25,40 | 26,37 | 25,27 | 26,20 | 5,60% | 1.346.696,00 |
| 13.03.2026 | 25,51 | 26,26 | 24,56 | 24,81 | -0,88% | 1.292.676,00 |
| 12.03.2026 | 25,89 | 26,20 | 24,88 | 25,03 | -4,97% | 1.397.560,00 |
| 11.03.2026 | 28,10 | 28,36 | 26,08 | 26,34 | -6,26% | 1.006.973,00 |
| 10.03.2026 | 27,06 | 28,44 | 26,23 | 28,10 | 4,69% | 1.223.883,00 |
| 09.03.2026 | 26,90 | 27,45 | 25,45 | 26,84 | -0,22% | 1.812.025,00 |
| 06.03.2026 | 26,99 | 27,96 | 26,51 | 26,90 | -2,68% | 1.204.006,00 |
| 05.03.2026 | 28,52 | 28,72 | 26,47 | 27,64 | -4,26% | 1.301.462,00 |
| 04.03.2026 | 28,41 | 29,39 | 28,19 | 28,87 | 2,56% | 991.849,00 |
| 03.03.2026 | 28,76 | 29,55 | 27,73 | 28,15 | -5,28% | 962.045,00 |
| 02.03.2026 | 28,97 | 30,06 | 28,46 | 29,72 | 0,10% | 874.569,00 |
| 27.02.2026 | 29,72 | 29,77 | 29,07 | 29,69 | -0,97% | 2.032.537,00 |
| 26.02.2026 | 29,31 | 30,01 | 28,62 | 29,98 | 2,01% | 1.044.639,00 |
| 25.02.2026 | 28,87 | 30,03 | 28,64 | 29,39 | 4,67% | 1.071.578,00 |
| 24.02.2026 | 27,55 | 28,68 | 27,45 | 28,08 | 1,56% | 1.070.451,00 |
| 23.02.2026 | 28,35 | 28,92 | 27,04 | 27,65 | -1,14% | 1.405.321,00 |
| 20.02.2026 | 28,55 | 28,92 | 27,82 | 27,97 | -4,23% | 1.151.552,00 |
| 19.02.2026 | 27,51 | 30,60 | 27,12 | 29,21 | 6,16% | 3.012.951,00 |
| 18.02.2026 | 26,58 | 27,68 | 26,58 | 27,51 | 3,50% | 983.507,00 |
| 17.02.2026 | 26,10 | 27,08 | 25,70 | 26,58 | 0,15% | 936.913,00 |
| 13.02.2026 | 26,77 | 28,00 | 26,00 | 26,54 | -0,97% | 1.245.530,00 |
| 12.02.2026 | 25,63 | 27,79 | 24,80 | 26,80 | 4,56% | 1.440.354,00 |
| 11.02.2026 | 26,55 | 27,25 | 25,05 | 25,63 | -3,61% | 1.238.937,00 |
| 10.02.2026 | 26,10 | 27,32 | 26,05 | 26,59 | 1,80% | 973.194,00 |
| 09.02.2026 | 26,39 | 26,39 | 25,20 | 26,12 | -0,27% | 1.168.740,00 |
| 06.02.2026 | 26,97 | 27,78 | 26,08 | 26,19 | -0,57% | 1.463.150,00 |
| 05.02.2026 | 26,23 | 27,61 | 25,70 | 26,34 | -0,04% | 990.562,00 |
| 04.02.2026 | 27,08 | 27,08 | 25,59 | 26,35 | -2,55% | 731.233,00 |
| 03.02.2026 | 27,00 | 27,22 | 26,02 | 27,04 | 2,35% | 889.808,00 |
| 02.02.2026 | 24,46 | 27,25 | 24,26 | 26,42 | 7,79% | 1.892.295,00 |
| 30.01.2026 | 26,42 | 26,63 | 24,44 | 24,51 | -8,68% | 1.889.924,00 |
| 29.01.2026 | 27,50 | 28,29 | 26,60 | 26,84 | -3,14% | 1.105.612,00 |
| 28.01.2026 | 26,00 | 28,12 | 25,14 | 27,71 | 6,58% | 3.106.668,00 |
| 27.01.2026 | 26,21 | 26,96 | 25,52 | 26,00 | -1,18% | 1.246.901,00 |
| 26.01.2026 | 24,30 | 26,64 | 23,45 | 26,31 | 7,30% | 2.160.659,00 |
| 23.01.2026 | 26,21 | 26,27 | 24,41 | 24,52 | -6,70% | 2.403.711,00 |
| 22.01.2026 | 26,89 | 27,00 | 25,77 | 26,28 | -1,50% | 1.743.207,00 |
| 21.01.2026 | 26,31 | 27,20 | 25,67 | 26,68 | 2,38% | 1.850.999,00 |
| 20.01.2026 | 23,32 | 26,30 | 23,18 | 26,06 | 9,22% | 2.809.846,00 |
| 16.01.2026 | 23,90 | 24,54 | 23,36 | 23,86 | -1,28% | 1.580.239,00 |
| 15.01.2026 | 24,50 | 25,19 | 23,65 | 24,17 | -0,70% | 2.487.944,00 |
| 14.01.2026 | 22,12 | 24,83 | 21,89 | 24,34 | 10,09% | 4.068.332,00 |
| 13.01.2026 | 20,85 | 23,00 | 20,20 | 22,11 | 4,84% | 4.670.901,00 |
| 12.01.2026 | 19,55 | 21,56 | 19,55 | 21,09 | 7,82% | 4.204.598,00 |
| 09.01.2026 | 18,50 | 19,91 | 18,10 | 19,56 | 7,59% | 6.009.722,00 |
| 08.01.2026 | 18,25 | 19,00 | 17,44 | 18,18 | 1,45% | 9.889.956,00 |
| 07.01.2026 | 17,39 | 18,57 | 16,70 | 17,92 | 10,41% | 9.367.771,00 |
| 06.01.2026 | 22,20 | 22,30 | 15,27 | 16,23 | 95,31% | 65.139.559,00 |
| 05.01.2026 | 8,90 | 8,97 | 7,85 | 8,31 | -7,20% | 1.925.955,00 |
| 02.01.2026 | 9,77 | 9,87 | 8,68 | 8,96 | -8,25% | 976.223,00 |
| 31.12.2025 | 9,82 | 9,91 | 9,67 | 9,76 | -1,21% | 873.729,00 |
| 30.12.2025 | 10,45 | 10,49 | 9,68 | 9,88 | -5,45% | 912.332,00 |
| 29.12.2025 | 10,88 | 11,17 | 10,44 | 10,45 | -4,74% | 646.608,00 |
| 26.12.2025 | 11,34 | 11,34 | 10,83 | 10,97 | -3,77% | 702.609,00 |
| 24.12.2025 | 11,57 | 11,69 | 11,35 | 11,40 | -0,44% | 448.499,00 |
| 23.12.2025 | 11,08 | 11,55 | 11,03 | 11,45 | 2,42% | 644.713,00 |
| 22.12.2025 | 11,17 | 11,51 | 10,99 | 11,18 | -0,97% | 893.781,00 |
| 19.12.2025 | 11,04 | 11,37 | 10,99 | 11,29 | 2,08% | 1.497.957,00 |
| 18.12.2025 | 10,59 | 11,71 | 10,59 | 11,06 | 4,54% | 2.809.090,00 |
| 17.12.2025 | 11,38 | 11,47 | 10,44 | 10,58 | -7,19% | 676.129,00 |
| 16.12.2025 | 11,16 | 11,48 | 11,00 | 11,40 | 0,80% | 434.605,00 |
| 15.12.2025 | 11,56 | 11,60 | 11,18 | 11,31 | -1,57% | 1.107.434,00 |
| 12.12.2025 | 11,57 | 11,79 | 11,13 | 11,49 | -1,03% | 799.687,00 |
| 11.12.2025 | 12,10 | 12,19 | 11,38 | 11,61 | -4,13% | 1.092.504,00 |
| 10.12.2025 | 11,50 | 12,44 | 11,33 | 12,11 | 5,95% | 1.147.182,00 |
| 09.12.2025 | 11,15 | 11,57 | 10,75 | 11,43 | 2,42% | 961.605,00 |
| 08.12.2025 | 11,00 | 11,40 | 10,51 | 11,16 | 0,36% | 1.914.434,00 |
| 05.12.2025 | 8,50 | 11,30 | 8,43 | 11,12 | 33,98% | 4.350.329,00 |
| 04.12.2025 | 7,80 | 8,41 | 7,63 | 8,30 | 5,87% | 1.267.167,00 |
| 03.12.2025 | 7,41 | 7,97 | 7,41 | 7,84 | 5,80% | 1.401.254,00 |
| 02.12.2025 | 7,75 | 7,94 | 7,40 | 7,41 | 0,82% | 1.185.041,00 |
| 01.12.2025 | 7,48 | 7,84 | 7,31 | 7,35 | -4,17% | 1.015.763,00 |
| 28.11.2025 | 7,69 | 7,73 | 7,56 | 7,67 | 0,39% | 493.977,00 |
| 26.11.2025 | 7,41 | 7,78 | 7,38 | 7,64 | 4,23% | 1.155.753,00 |
| 25.11.2025 | 7,37 | 7,43 | 7,10 | 7,33 | 0,41% | 797.485,00 |
| 24.11.2025 | 7,49 | 7,50 | 6,93 | 7,30 | 0,00% | 1.373.420,00 |
| 21.11.2025 | 6,85 | 7,75 | 6,67 | 7,30 | 5,49% | 2.424.118,00 |
| 20.11.2025 | 7,25 | 7,48 | 6,91 | 6,92 | 5,33% | 1.619.967,00 |
| 19.11.2025 | 6,37 | 6,82 | 6,21 | 6,57 | 2,50% | 1.624.763,00 |
| 18.11.2025 | 5,95 | 6,45 | 5,72 | 6,41 | 14,98% | 1.469.677,00 |
| 17.11.2025 | 5,52 | 5,73 | 5,44 | 5,58 | 1,00% | 1.187.588,00 |
| 14.11.2025 | 4,75 | 5,64 | 4,60 | 5,52 | 4,55% | 1.721.724,00 |
| 13.11.2025 | 5,16 | 5,36 | 5,12 | 5,28 | 0,76% | 1.476.667,00 |
| 12.11.2025 | 5,40 | 5,41 | 4,95 | 5,24 | -1,13% | 898.782,00 |
| 11.11.2025 | 5,08 | 5,40 | 5,05 | 5,30 | 4,95% | 1.045.087,00 |
| 10.11.2025 | 4,75 | 5,10 | 4,59 | 5,05 | 6,99% | 1.199.531,00 |
| 07.11.2025 | 4,68 | 4,84 | 4,40 | 4,72 | 0,00% | 1.394.268,00 |
| 06.11.2025 | 4,54 | 4,85 | 4,51 | 4,72 | 3,28% | 872.544,00 |
| 05.11.2025 | 4,57 | 4,71 | 4,52 | 4,57 | 0,44% | 222.070,00 |