21,610$
0,98%
Echtzeit-Aktienkurs Alumis Inc
Bid:
Ask:
Aktienkurse zur Alumis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,37 | 21,65 | 20,99 | 21,60 | 0,93% | 1.009.876,00 |
| 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 |
| 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 |