9,800$
-7,46%
Echtzeit-Aktienkurs Alumis Inc.
Bid:
Ask:
Aktienkurse zur Alumis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,49 | 10,67 | 9,77 | 9,80 | -7,37% | 3.808.201,00 |
| 08.09.2026 | 11,05 | 11,22 | 10,25 | 10,58 | -4,68% | 4.491.240,00 |
| 04.09.2026 | 11,23 | 11,60 | 11,01 | 11,10 | -2,29% | 3.078.140,00 |
| 03.09.2026 | 10,38 | 11,92 | 10,31 | 11,36 | 9,97% | 7.550.083,00 |
| 02.09.2026 | 10,16 | 10,77 | 9,95 | 10,33 | 9,08% | 10.306.400,00 |
| 01.09.2026 | 9,93 | 11,06 | 8,75 | 9,47 | -56,58% | 28.399.012,00 |
| 31.08.2026 | 22,29 | 22,55 | 21,28 | 21,81 | -2,55% | 1.373.434,00 |
| 28.08.2026 | 22,83 | 23,28 | 22,35 | 22,38 | -3,58% | 655.336,00 |
| 27.08.2026 | 23,48 | 24,13 | 23,08 | 23,21 | -1,74% | 503.637,00 |
| 26.08.2026 | 24,14 | 24,14 | 23,16 | 23,62 | -1,42% | 642.629,00 |
| 25.08.2026 | 23,52 | 24,04 | 23,24 | 23,96 | 4,04% | 587.297,00 |
| 24.08.2026 | 23,69 | 23,74 | 22,43 | 23,03 | -4,72% | 850.804,00 |
| 21.08.2026 | 22,98 | 24,70 | 22,21 | 24,17 | 5,73% | 934.814,00 |
| 20.08.2026 | 23,76 | 23,93 | 22,03 | 22,86 | -4,71% | 949.389,00 |
| 19.08.2026 | 25,48 | 25,94 | 23,84 | 23,99 | -3,62% | 937.934,00 |
| 18.08.2026 | 25,26 | 25,32 | 24,36 | 24,89 | -2,39% | 661.653,00 |
| 17.08.2026 | 25,05 | 25,71 | 24,90 | 25,50 | 0,75% | 843.995,00 |
| 14.08.2026 | 23,19 | 25,38 | 23,13 | 25,31 | 3,69% | 1.217.495,00 |
| 13.08.2026 | 25,76 | 25,86 | 24,06 | 24,41 | -4,46% | 832.442,00 |
| 12.08.2026 | 25,51 | 26,00 | 24,85 | 25,55 | 0,71% | 991.904,00 |
| 11.08.2026 | 27,68 | 27,69 | 23,80 | 25,37 | -7,85% | 1.324.326,00 |
| 10.08.2026 | 27,36 | 27,94 | 27,00 | 27,53 | -0,25% | 458.965,00 |
| 07.08.2026 | 28,00 | 28,17 | 26,84 | 27,60 | -0,72% | 843.458,00 |
| 06.08.2026 | 27,10 | 28,56 | 27,10 | 27,80 | 2,51% | 653.457,00 |
| 05.08.2026 | 27,24 | 27,94 | 26,70 | 27,12 | 0,00% | 630.541,00 |
| 04.08.2026 | 26,35 | 27,38 | 26,18 | 27,12 | 3,83% | 754.352,00 |
| 03.08.2026 | 27,69 | 27,70 | 25,29 | 26,12 | -7,54% | 1.387.984,00 |
| 31.07.2026 | 28,95 | 29,20 | 27,57 | 28,25 | -2,42% | 1.321.121,00 |
| 30.07.2026 | 26,95 | 29,15 | 26,79 | 28,95 | 9,74% | 992.199,00 |
| 29.07.2026 | 27,16 | 27,45 | 25,80 | 26,38 | -2,40% | 820.832,00 |
| 28.07.2026 | 27,34 | 27,37 | 26,06 | 27,03 | -0,18% | 782.564,00 |
| 27.07.2026 | 27,99 | 29,28 | 26,72 | 27,08 | -3,29% | 1.049.712,00 |
| 24.07.2026 | 28,48 | 28,51 | 26,94 | 28,00 | -1,06% | 1.164.915,00 |
| 23.07.2026 | 28,26 | 28,60 | 27,69 | 28,30 | -1,77% | 649.986,00 |
| 22.07.2026 | 29,55 | 29,60 | 28,28 | 28,81 | -4,13% | 813.442,00 |
| 21.07.2026 | 28,16 | 30,11 | 28,12 | 30,05 | 7,40% | 875.471,00 |
| 20.07.2026 | 28,55 | 29,57 | 27,92 | 27,98 | -2,37% | 694.593,00 |
| 17.07.2026 | 26,87 | 28,97 | 26,58 | 28,66 | 5,25% | 1.001.234,00 |
| 16.07.2026 | 28,75 | 28,76 | 26,85 | 27,23 | -5,48% | 1.283.293,00 |
| 15.07.2026 | 26,92 | 28,90 | 26,15 | 28,81 | 5,61% | 1.495.226,00 |
| 14.07.2026 | 27,96 | 28,02 | 26,68 | 27,28 | -2,92% | 1.992.345,00 |
| 13.07.2026 | 28,07 | 28,36 | 27,18 | 28,10 | -0,74% | 1.207.202,00 |
| 10.07.2026 | 30,24 | 30,24 | 27,42 | 28,31 | -6,57% | 930.690,00 |
| 09.07.2026 | 29,45 | 30,77 | 29,29 | 30,30 | 1,88% | 2.115.632,00 |
| 08.07.2026 | 29,07 | 31,35 | 29,00 | 29,74 | 1,61% | 2.714.464,00 |
| 07.07.2026 | 27,68 | 29,72 | 27,46 | 29,27 | 7,33% | 3.121.145,00 |
| 06.07.2026 | 26,34 | 28,11 | 25,95 | 27,27 | 2,91% | 1.405.176,00 |
| 02.07.2026 | 26,46 | 26,53 | 25,48 | 26,50 | -0,53% | 1.819.247,00 |
| 01.07.2026 | 27,60 | 28,21 | 26,17 | 26,64 | -5,33% | 1.209.697,00 |
| 30.06.2026 | 27,25 | 28,65 | 26,80 | 28,14 | 3,68% | 2.340.315,00 |
| 29.06.2026 | 26,40 | 27,36 | 25,86 | 27,14 | 2,80% | 1.701.254,00 |
| 26.06.2026 | 25,01 | 26,50 | 24,71 | 26,40 | 5,47% | 6.164.556,00 |
| 25.06.2026 | 24,48 | 25,77 | 24,37 | 25,03 | 0,72% | 1.117.307,00 |
| 24.06.2026 | 24,35 | 25,06 | 24,05 | 24,85 | 1,39% | 956.385,00 |
| 23.06.2026 | 24,00 | 24,96 | 23,47 | 24,51 | -0,37% | 1.185.461,00 |
| 22.06.2026 | 23,96 | 24,90 | 22,96 | 24,60 | 5,08% | 1.435.836,00 |
| 18.06.2026 | 23,80 | 24,21 | 22,81 | 23,41 | 1,56% | 1.883.737,00 |
| 17.06.2026 | 22,48 | 23,95 | 22,19 | 23,05 | 3,27% | 1.423.531,00 |
| 16.06.2026 | 23,08 | 23,50 | 21,98 | 22,32 | -2,96% | 888.818,00 |
| 15.06.2026 | 24,39 | 24,83 | 22,70 | 23,00 | -4,76% | 1.557.725,00 |
| 12.06.2026 | 20,95 | 24,29 | 20,91 | 24,15 | 15,55% | 2.247.107,00 |
| 11.06.2026 | 20,36 | 21,45 | 20,20 | 20,90 | 4,19% | 1.705.371,00 |
| 10.06.2026 | 20,07 | 20,78 | 19,84 | 20,06 | 0,25% | 1.184.440,00 |
| 09.06.2026 | 19,32 | 20,05 | 18,36 | 20,01 | 5,37% | 1.414.973,00 |
| 08.06.2026 | 19,89 | 19,97 | 18,77 | 18,99 | -0,37% | 1.711.874,00 |
| 05.06.2026 | 20,26 | 21,00 | 19,04 | 19,06 | -6,52% | 1.436.451,00 |
| 04.06.2026 | 20,01 | 20,99 | 20,00 | 20,39 | 1,54% | 729.548,00 |
| 03.06.2026 | 20,22 | 20,46 | 19,75 | 20,08 | 0,20% | 1.154.516,00 |
| 02.06.2026 | 20,01 | 20,41 | 19,62 | 20,04 | -1,43% | 1.510.835,00 |
| 01.06.2026 | 21,10 | 21,60 | 19,72 | 20,33 | -5,88% | 1.643.622,00 |
| 29.05.2026 | 21,37 | 21,65 | 20,99 | 21,60 | 0,93% | 1.024.627,00 |
| 28.05.2026 | 21,31 | 21,47 | 20,99 | 21,40 | 0,33% | 436.999,00 |
| 27.05.2026 | 22,33 | 22,37 | 21,19 | 21,33 | -4,48% | 822.307,00 |
| 26.05.2026 | 22,44 | 22,56 | 21,73 | 22,33 | 1,41% | 666.386,00 |
| 22.05.2026 | 22,25 | 22,72 | 21,73 | 22,02 | -0,68% | 567.311,00 |
| 21.05.2026 | 21,90 | 22,43 | 21,48 | 22,17 | 0,59% | 874.166,00 |
| 20.05.2026 | 22,03 | 22,20 | 21,21 | 22,04 | 2,39% | 761.938,00 |
| 19.05.2026 | 21,11 | 22,06 | 20,53 | 21,53 | 1,77% | 1.335.607,00 |
| 18.05.2026 | 23,06 | 23,39 | 20,53 | 21,15 | -7,52% | 1.281.352,00 |
| 15.05.2026 | 22,55 | 24,72 | 22,50 | 22,87 | -7,15% | 943.725,00 |
| 14.05.2026 | 24,32 | 24,67 | 23,53 | 24,63 | -0,93% | 507.102,00 |
| 13.05.2026 | 23,42 | 25,39 | 22,80 | 24,86 | 5,74% | 841.721,00 |
| 12.05.2026 | 23,55 | 23,61 | 22,96 | 23,51 | -0,63% | 602.497,00 |
| 11.05.2026 | 23,70 | 25,10 | 23,50 | 23,66 | 0,00% | 962.796,00 |
| 08.05.2026 | 23,70 | 24,36 | 23,44 | 23,66 | -0,42% | 977.298,00 |
| 07.05.2026 | 25,45 | 25,45 | 23,62 | 23,76 | -6,82% | 923.935,00 |
| 06.05.2026 | 26,17 | 26,50 | 25,46 | 25,50 | -2,41% | 560.549,00 |
| 05.05.2026 | 25,70 | 26,33 | 25,27 | 26,13 | 3,49% | 997.302,00 |
| 04.05.2026 | 25,21 | 26,46 | 25,00 | 25,25 | 0,28% | 894.168,00 |
| 01.05.2026 | 24,81 | 25,44 | 24,34 | 25,18 | 1,98% | 799.534,00 |
| 30.04.2026 | 22,93 | 24,74 | 22,93 | 24,69 | 7,86% | 1.011.930,00 |
| 29.04.2026 | 24,05 | 24,05 | 22,84 | 22,89 | -4,70% | 1.074.577,00 |
| 28.04.2026 | 24,78 | 25,63 | 23,58 | 24,02 | -2,95% | 1.107.698,00 |
| 27.04.2026 | 24,20 | 25,26 | 24,03 | 24,75 | -0,72% | 1.058.070,00 |
| 24.04.2026 | 26,04 | 26,19 | 24,83 | 24,93 | -4,08% | 1.248.339,00 |
| 23.04.2026 | 26,24 | 28,31 | 25,84 | 25,99 | 0,39% | 1.777.230,00 |
| 22.04.2026 | 25,33 | 26,10 | 24,85 | 25,89 | 3,64% | 1.406.384,00 |
| 21.04.2026 | 24,87 | 26,08 | 24,53 | 24,98 | 1,09% | 1.695.885,00 |
| 20.04.2026 | 24,82 | 25,09 | 24,49 | 24,71 | -1,12% | 821.390,00 |
| 17.04.2026 | 25,68 | 25,91 | 24,89 | 24,99 | -0,04% | 1.179.176,00 |