30,290$
1,83%
Echtzeit-Aktienkurs Alumis Inc
Bid:
Ask:
Aktienkurse zur Alumis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,25 | 30,77 | 29,25 | 30,30 | 1,88% | 315.995,00 |
| 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 |
| 16.04.2026 | 24,20 | 25,86 | 24,20 | 25,00 | 3,48% | 1.557.055,00 |
| 15.04.2026 | 23,10 | 24,20 | 22,95 | 24,16 | 5,55% | 1.254.451,00 |
| 14.04.2026 | 22,63 | 23,69 | 22,53 | 22,89 | 1,64% | 1.211.884,00 |
| 13.04.2026 | 23,01 | 23,50 | 22,20 | 22,52 | -2,30% | 1.238.942,00 |
| 10.04.2026 | 23,04 | 23,44 | 22,65 | 23,05 | 0,48% | 911.193,00 |
| 09.04.2026 | 22,42 | 23,19 | 22,26 | 22,94 | 1,01% | 975.147,00 |
| 08.04.2026 | 23,36 | 23,79 | 22,65 | 22,71 | 1,79% | 1.285.856,00 |
| 07.04.2026 | 21,71 | 22,31 | 21,00 | 22,31 | 1,69% | 1.126.422,00 |
| 06.04.2026 | 23,28 | 23,36 | 21,66 | 21,94 | -6,12% | 1.622.662,00 |
| 02.04.2026 | 21,96 | 23,89 | 21,62 | 23,37 | 2,82% | 1.412.367,00 |
| 01.04.2026 | 22,49 | 24,30 | 22,48 | 22,73 | 3,18% | 1.610.791,00 |
| 31.03.2026 | 20,25 | 23,35 | 20,20 | 22,03 | 9,01% | 2.772.095,00 |
| 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 |