0,688$
-3,23%
Echtzeit-Aktienkurs Allurion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allurion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,72 | 0,76 | 0,67 | 0,67 | -5,64% | 706,00 |
| 05.03.2026 | 0,79 | 0,79 | 0,67 | 0,71 | -6,29% | 706,00 |
| 04.03.2026 | 0,70 | 0,82 | 0,69 | 0,76 | 10,92% | 502.234,00 |
| 03.03.2026 | 0,68 | 0,83 | 0,65 | 0,68 | -2,42% | 1.088.032,00 |
| 02.03.2026 | 1,04 | 1,08 | 0,66 | 0,70 | -40,08% | 3.354.353,00 |
| 27.02.2026 | 1,25 | 1,25 | 1,12 | 1,17 | -6,40% | 1.038.500,00 |
| 26.02.2026 | 1,19 | 1,33 | 1,17 | 1,25 | 1,63% | 1.152.926,00 |
| 25.02.2026 | 1,36 | 1,48 | 1,21 | 1,23 | -9,56% | 2.625.797,00 |
| 24.02.2026 | 1,29 | 1,38 | 1,03 | 1,36 | -22,29% | 13.016.205,00 |
| 23.02.2026 | 1,67 | 2,07 | 1,50 | 1,75 | 60,55% | 133.362.530,00 |
| 20.02.2026 | 1,13 | 1,16 | 1,08 | 1,09 | -2,68% | 41.336,00 |
| 19.02.2026 | 1,11 | 1,16 | 1,11 | 1,12 | -1,75% | 26.862,00 |
| 18.02.2026 | 1,09 | 1,17 | 1,07 | 1,14 | 5,56% | 22.250,00 |
| 17.02.2026 | 1,10 | 1,17 | 1,05 | 1,08 | -3,57% | 48.404,00 |
| 13.02.2026 | 1,13 | 1,17 | 1,06 | 1,12 | 5,66% | 34.304,00 |
| 12.02.2026 | 1,20 | 1,20 | 1,05 | 1,06 | -3,64% | 50.724,00 |
| 11.02.2026 | 1,18 | 1,20 | 1,06 | 1,10 | -1,79% | 51.246,00 |
| 10.02.2026 | 1,07 | 1,17 | 1,05 | 1,12 | 3,70% | 56.631,00 |
| 09.02.2026 | 1,14 | 1,17 | 1,07 | 1,08 | -1,82% | 45.941,00 |
| 06.02.2026 | 1,06 | 1,14 | 1,04 | 1,10 | 2,80% | 78.208,00 |
| 05.02.2026 | 1,20 | 1,22 | 1,06 | 1,07 | -9,32% | 116.958,00 |
| 04.02.2026 | 1,36 | 1,41 | 0,95 | 1,18 | -12,59% | 297.559,00 |
| 03.02.2026 | 1,32 | 1,38 | 1,23 | 1,35 | 8,87% | 88.559,00 |
| 02.02.2026 | 1,35 | 1,39 | 1,17 | 1,24 | -8,15% | 178.003,00 |
| 30.01.2026 | 1,45 | 1,45 | 1,35 | 1,35 | -6,90% | 44.849,00 |
| 29.01.2026 | 1,47 | 1,50 | 1,42 | 1,45 | -2,03% | 57.169,00 |
| 28.01.2026 | 1,54 | 1,54 | 1,47 | 1,48 | -2,63% | 29.344,00 |
| 27.01.2026 | 1,45 | 1,57 | 1,41 | 1,52 | 8,57% | 92.298,00 |
| 26.01.2026 | 1,45 | 1,56 | 1,35 | 1,40 | 4,48% | 165.080,00 |
| 23.01.2026 | 1,39 | 1,44 | 1,28 | 1,34 | -4,29% | 131.253,00 |
| 22.01.2026 | 1,60 | 1,64 | 1,40 | 1,40 | -9,09% | 128.460,00 |
| 21.01.2026 | 1,64 | 1,64 | 1,50 | 1,54 | -3,75% | 226.815,00 |
| 20.01.2026 | 1,78 | 1,84 | 1,57 | 1,60 | -13,51% | 142.470,00 |
| 16.01.2026 | 1,93 | 1,93 | 1,81 | 1,85 | -2,12% | 37.556,00 |
| 15.01.2026 | 1,81 | 1,93 | 1,77 | 1,89 | 7,69% | 87.729,00 |
| 14.01.2026 | 1,71 | 1,79 | 1,71 | 1,76 | 2,03% | 43.579,00 |
| 13.01.2026 | 1,83 | 1,85 | 1,70 | 1,72 | -6,52% | 45.846,00 |
| 12.01.2026 | 1,66 | 1,91 | 1,66 | 1,84 | 9,52% | 195.572,00 |
| 09.01.2026 | 1,70 | 1,77 | 1,65 | 1,68 | -1,18% | 39.584,00 |
| 08.01.2026 | 1,76 | 1,79 | 1,68 | 1,70 | 1,19% | 28.205,00 |
| 07.01.2026 | 1,90 | 1,90 | 1,67 | 1,68 | -9,19% | 124.046,00 |
| 06.01.2026 | 1,72 | 1,91 | 1,65 | 1,85 | 9,47% | 322.297,00 |
| 05.01.2026 | 1,50 | 1,72 | 1,47 | 1,69 | 16,55% | 163.198,00 |