26,870$
-0,11%
Echtzeit-Aktienkurs Alumis Inc
Bid:
Ask:
Aktienkurse zur Alumis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,86 | 27,45 | 25,45 | 26,87 | -0,11% | 1.812.025,00 |
| 06.03.2026 | 26,99 | 27,96 | 26,51 | 26,90 | -2,68% | 42,00 |
| 05.03.2026 | 28,52 | 28,72 | 26,47 | 27,64 | -4,26% | 42,00 |
| 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 |