2,450$
-2,00%
Echtzeit-Aktienkurs Allurion Technologies Inc
Bid:
Ask:
Aktienkurse zur Allurion Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,50 | 2,54 | 2,43 | 2,43 | -2,80% | 33.283,00 |
| 26.06.2025 | 2,53 | 2,53 | 2,42 | 2,50 | 1,63% | 65.297,00 |
| 25.06.2025 | 2,43 | 2,66 | 2,38 | 2,46 | 1,23% | 170.854,00 |
| 24.06.2025 | 2,41 | 2,49 | 2,40 | 2,43 | 0,83% | 38.832,00 |
| 23.06.2025 | 2,33 | 2,46 | 2,30 | 2,41 | 3,88% | 49.884,00 |
| 20.06.2025 | 2,38 | 2,42 | 2,32 | 2,32 | -4,13% | 50.796,00 |
| 18.06.2025 | 2,49 | 2,55 | 2,42 | 2,42 | -5,10% | 46.482,00 |
| 17.06.2025 | 2,40 | 2,56 | 2,40 | 2,55 | 4,51% | 91.285,00 |
| 16.06.2025 | 2,46 | 2,53 | 2,40 | 2,44 | -1,61% | 55.947,00 |
| 13.06.2025 | 2,47 | 2,60 | 2,47 | 2,48 | -3,13% | 82.279,00 |
| 12.06.2025 | 2,66 | 2,71 | 2,52 | 2,56 | -5,54% | 55.501,00 |
| 11.06.2025 | 2,65 | 2,78 | 2,65 | 2,71 | 0,00% | 57.194,00 |
| 10.06.2025 | 2,67 | 2,76 | 2,65 | 2,71 | 0,00% | 72.743,00 |
| 09.06.2025 | 2,64 | 2,78 | 2,56 | 2,71 | 0,74% | 77.930,00 |
| 06.06.2025 | 2,66 | 2,82 | 2,64 | 2,69 | -0,37% | 69.263,00 |
| 05.06.2025 | 2,88 | 2,91 | 2,65 | 2,70 | -5,59% | 76.406,00 |
| 04.06.2025 | 2,85 | 3,00 | 2,73 | 2,86 | 0,35% | 145.917,00 |
| 03.06.2025 | 2,67 | 2,90 | 2,64 | 2,85 | 4,78% | 141.903,00 |
| 02.06.2025 | 2,73 | 2,77 | 2,59 | 2,72 | 2,26% | 83.920,00 |
| 30.05.2025 | 2,58 | 2,75 | 2,53 | 2,66 | 1,14% | 101.712,00 |
| 29.05.2025 | 2,50 | 2,74 | 2,45 | 2,63 | 3,95% | 287.883,00 |
| 28.05.2025 | 2,98 | 3,09 | 2,35 | 2,53 | -8,99% | 1.063.980,00 |
| 27.05.2025 | 2,81 | 2,85 | 2,70 | 2,78 | -0,36% | 2.538.677,00 |
| 23.05.2025 | 2,97 | 2,97 | 2,75 | 2,79 | -5,42% | 149.925,00 |
| 22.05.2025 | 2,90 | 3,02 | 2,90 | 2,95 | 4,24% | 90.908,00 |
| 21.05.2025 | 3,10 | 3,13 | 2,83 | 2,83 | -11,29% | 197.643,00 |
| 20.05.2025 | 3,07 | 3,26 | 3,03 | 3,19 | 4,25% | 107.222,00 |
| 19.05.2025 | 3,05 | 3,17 | 2,95 | 3,06 | -3,47% | 152.276,00 |
| 16.05.2025 | 2,90 | 3,27 | 2,87 | 3,17 | 10,45% | 568.936,00 |
| 15.05.2025 | 2,69 | 3,06 | 2,61 | 2,87 | -1,71% | 398.177,00 |
| 14.05.2025 | 2,73 | 3,42 | 2,52 | 2,92 | 23,73% | 6.512.038,00 |
| 13.05.2025 | 2,38 | 2,39 | 2,30 | 2,36 | 0,00% | 4.305.639,00 |
| 12.05.2025 | 2,32 | 2,41 | 2,15 | 2,36 | -0,84% | 95.140,00 |
| 09.05.2025 | 2,31 | 2,39 | 2,30 | 2,38 | 0,85% | 55.094,00 |
| 08.05.2025 | 2,34 | 2,50 | 2,29 | 2,36 | -0,84% | 52.259,00 |
| 07.05.2025 | 2,31 | 2,38 | 2,29 | 2,38 | 1,28% | 24.446,00 |
| 06.05.2025 | 2,41 | 2,41 | 2,26 | 2,35 | -1,26% | 41.295,00 |
| 05.05.2025 | 2,26 | 2,51 | 2,26 | 2,38 | 2,15% | 88.127,00 |
| 02.05.2025 | 2,33 | 2,43 | 2,25 | 2,33 | 0,00% | 109.917,00 |
| 01.05.2025 | 2,32 | 2,45 | 2,29 | 2,33 | -1,69% | 41.042,00 |
| 30.04.2025 | 2,29 | 2,41 | 2,25 | 2,37 | -0,42% | 32.692,00 |
| 29.04.2025 | 2,36 | 2,42 | 2,33 | 2,38 | 0,85% | 29.843,00 |
| 28.04.2025 | 2,42 | 2,44 | 2,34 | 2,36 | -1,67% | 17.655,00 |
| 25.04.2025 | 2,28 | 2,44 | 2,28 | 2,40 | 3,00% | 45.462,00 |
| 24.04.2025 | 2,28 | 2,36 | 2,26 | 2,33 | 2,64% | 31.566,00 |
| 23.04.2025 | 2,22 | 2,41 | 2,22 | 2,27 | -0,87% | 31.531,00 |
| 22.04.2025 | 2,30 | 2,34 | 2,20 | 2,29 | 0,00% | 83.471,00 |
| 21.04.2025 | 2,30 | 2,31 | 2,20 | 2,29 | -2,14% | 63.841,00 |
| 17.04.2025 | 2,31 | 2,42 | 2,21 | 2,34 | 4,00% | 61.869,00 |
| 16.04.2025 | 2,27 | 2,35 | 2,18 | 2,25 | -6,25% | 90.463,00 |
| 15.04.2025 | 2,60 | 2,60 | 2,33 | 2,40 | -6,25% | 59.334,00 |
| 14.04.2025 | 2,54 | 2,62 | 2,28 | 2,56 | 5,35% | 150.268,00 |
| 11.04.2025 | 2,30 | 2,54 | 2,25 | 2,43 | 2,97% | 112.911,00 |
| 10.04.2025 | 2,60 | 2,60 | 2,32 | 2,36 | -7,09% | 51.588,00 |
| 09.04.2025 | 2,58 | 2,61 | 2,18 | 2,54 | 0,00% | 207.848,00 |
| 08.04.2025 | 2,77 | 2,88 | 2,46 | 2,54 | -8,63% | 174.223,00 |
| 07.04.2025 | 2,80 | 2,83 | 2,62 | 2,78 | -4,14% | 108.706,00 |
| 04.04.2025 | 3,06 | 3,10 | 2,82 | 2,90 | -7,05% | 98.618,00 |
| 03.04.2025 | 3,20 | 3,29 | 3,05 | 3,12 | -6,87% | 59.333,00 |
| 02.04.2025 | 3,45 | 3,45 | 3,18 | 3,35 | 1,21% | 187.075,00 |
| 01.04.2025 | 3,22 | 3,35 | 3,08 | 3,31 | 3,12% | 134.837,00 |
| 31.03.2025 | 3,05 | 3,33 | 2,72 | 3,21 | 0,31% | 355.481,00 |
| 28.03.2025 | 3,35 | 3,37 | 3,08 | 3,20 | 0,00% | 290.585,00 |
| 27.03.2025 | 3,16 | 3,50 | 2,96 | 3,20 | 2,56% | 467.222,00 |
| 26.03.2025 | 2,90 | 3,35 | 2,68 | 3,12 | 0,32% | 494.936,00 |
| 25.03.2025 | 3,30 | 3,37 | 3,10 | 3,11 | -9,86% | 565.479,00 |
| 24.03.2025 | 3,70 | 3,83 | 3,18 | 3,45 | -3,63% | 1.882.350,00 |
| 21.03.2025 | 3,87 | 4,18 | 3,09 | 3,58 | 57,02% | 74.451.737,00 |
| 20.03.2025 | 2,31 | 2,45 | 2,25 | 2,28 | -5,00% | 3.107.942,00 |
| 19.03.2025 | 2,35 | 2,40 | 2,30 | 2,40 | 0,00% | 48.282,00 |
| 18.03.2025 | 2,46 | 2,60 | 2,35 | 2,40 | -5,88% | 35.228,00 |
| 17.03.2025 | 2,41 | 2,64 | 2,31 | 2,55 | 7,14% | 52.627,00 |
| 14.03.2025 | 2,39 | 2,44 | 2,37 | 2,38 | -2,46% | 34.479,00 |
| 13.03.2025 | 2,48 | 2,50 | 2,34 | 2,44 | -3,94% | 55.261,00 |
| 12.03.2025 | 2,40 | 2,60 | 2,32 | 2,54 | 8,09% | 149.994,00 |
| 11.03.2025 | 2,22 | 2,42 | 2,17 | 2,35 | 7,80% | 67.319,00 |
| 10.03.2025 | 2,43 | 2,43 | 2,15 | 2,18 | -10,29% | 99.767,00 |
| 07.03.2025 | 2,51 | 2,57 | 2,42 | 2,43 | -5,08% | 61.997,00 |
| 06.03.2025 | 2,50 | 2,63 | 2,50 | 2,56 | -1,16% | 62.364,00 |
| 05.03.2025 | 2,50 | 2,64 | 2,50 | 2,59 | -0,38% | 95.968,00 |
| 04.03.2025 | 2,80 | 2,87 | 2,51 | 2,60 | -8,77% | 282.915,00 |
| 03.03.2025 | 3,22 | 3,32 | 2,81 | 2,85 | -10,38% | 168.374,00 |
| 28.02.2025 | 3,26 | 3,29 | 3,12 | 3,18 | -3,05% | 44.605,00 |
| 27.02.2025 | 3,47 | 3,67 | 3,26 | 3,28 | -6,02% | 92.544,00 |
| 26.02.2025 | 3,23 | 3,58 | 3,17 | 3,49 | 7,06% | 170.123,00 |
| 25.02.2025 | 3,18 | 3,48 | 3,08 | 3,26 | -3,55% | 338.966,00 |
| 24.02.2025 | 3,42 | 3,51 | 3,10 | 3,38 | -4,79% | 179.176,00 |
| 21.02.2025 | 3,70 | 3,78 | 3,47 | 3,55 | -1,39% | 198.146,00 |
| 20.02.2025 | 3,80 | 4,00 | 3,40 | 3,60 | -7,69% | 485.200,00 |
| 19.02.2025 | 4,35 | 4,41 | 3,32 | 3,90 | -30,11% | 1.998.979,00 |
| 18.02.2025 | 4,97 | 5,78 | 4,90 | 5,58 | 8,35% | 1.130.808,00 |
| 14.02.2025 | 5,13 | 5,41 | 4,99 | 5,15 | -1,53% | 104.024,00 |
| 13.02.2025 | 5,02 | 5,61 | 5,02 | 5,23 | 2,35% | 161.937,00 |
| 12.02.2025 | 4,86 | 5,48 | 4,71 | 5,11 | 1,39% | 217.514,00 |
| 11.02.2025 | 5,69 | 5,69 | 4,85 | 5,04 | -8,70% | 185.034,00 |
| 10.02.2025 | 5,88 | 5,94 | 5,45 | 5,52 | -8,61% | 192.869,00 |
| 07.02.2025 | 6,40 | 6,49 | 5,85 | 6,04 | -7,08% | 191.529,00 |
| 06.02.2025 | 5,90 | 6,54 | 5,90 | 6,50 | 1,72% | 151.260,00 |
| 05.02.2025 | 6,22 | 6,57 | 6,16 | 6,39 | 0,00% | 145.700,00 |
| 04.02.2025 | 6,39 | 6,61 | 5,80 | 6,39 | -1,08% | 315.147,00 |