6,860$
-9,68%
Echtzeit-Aktienkurs Allscripts Healthcare Solutions Inc.
Bid:
Ask:
Aktienkurse zur Allscripts Healthcare Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2024 | 6,98 | 7,33 | 6,20 | 6,81 | -10,34% | 81.920.717,00 |
| 27.02.2024 | 6,94 | 7,88 | 6,80 | 7,60 | -8,60% | 14.212.749,00 |
| 26.02.2024 | 8,28 | 8,54 | 8,22 | 8,31 | 0,48% | 2.061.902,00 |
| 23.02.2024 | 8,34 | 8,37 | 8,20 | 8,27 | -1,43% | 1.371.050,00 |
| 22.02.2024 | 8,18 | 8,45 | 8,06 | 8,39 | 1,27% | 1.386.971,00 |
| 21.02.2024 | 8,36 | 8,39 | 8,25 | 8,29 | -0,90% | 1.120.812,00 |
| 20.02.2024 | 8,21 | 8,51 | 8,08 | 8,36 | 1,09% | 2.420.357,00 |
| 16.02.2024 | 8,48 | 8,51 | 8,24 | 8,27 | -2,93% | 3.305.367,00 |
| 15.02.2024 | 8,15 | 8,54 | 8,15 | 8,52 | 5,71% | 1.791.182,00 |
| 14.02.2024 | 8,26 | 8,32 | 7,89 | 8,06 | -2,54% | 2.008.369,00 |
| 13.02.2024 | 8,50 | 8,64 | 8,22 | 8,27 | -4,23% | 1.706.788,00 |
| 12.02.2024 | 8,52 | 8,77 | 8,48 | 8,64 | 1,11% | 1.466.249,00 |
| 09.02.2024 | 8,49 | 8,60 | 8,38 | 8,54 | 0,35% | 1.707.261,00 |
| 08.02.2024 | 8,42 | 8,55 | 8,23 | 8,51 | 1,43% | 4.949.807,00 |
| 07.02.2024 | 9,09 | 9,09 | 8,35 | 8,39 | -6,36% | 4.739.648,00 |
| 06.02.2024 | 9,02 | 9,28 | 8,82 | 8,96 | -1,59% | 1.271.343,00 |
| 05.02.2024 | 8,95 | 9,29 | 8,92 | 9,11 | 1,05% | 3.518.355,00 |
| 02.02.2024 | 9,13 | 9,21 | 8,99 | 9,01 | -2,01% | 1.157.229,00 |
| 01.02.2024 | 9,12 | 9,26 | 9,11 | 9,20 | 0,82% | 1.098.551,00 |
| 31.01.2024 | 9,46 | 9,50 | 9,12 | 9,12 | -2,98% | 1.010.954,00 |
| 30.01.2024 | 9,61 | 9,63 | 9,31 | 9,40 | -2,74% | 958.509,00 |
| 29.01.2024 | 9,38 | 9,68 | 9,25 | 9,67 | 2,82% | 856.349,00 |
| 26.01.2024 | 9,43 | 9,54 | 9,28 | 9,40 | 0,32% | 981.521,00 |
| 25.01.2024 | 9,43 | 9,57 | 9,34 | 9,37 | -0,32% | 823.298,00 |
| 24.01.2024 | 9,49 | 9,57 | 9,32 | 9,40 | -0,42% | 991.168,00 |
| 23.01.2024 | 9,61 | 9,73 | 9,31 | 9,44 | -0,53% | 978.318,00 |
| 22.01.2024 | 9,05 | 9,52 | 9,05 | 9,49 | 5,21% | 1.680.572,00 |
| 19.01.2024 | 9,13 | 9,17 | 8,94 | 9,02 | -0,44% | 1.134.125,00 |
| 18.01.2024 | 8,87 | 9,10 | 8,68 | 9,06 | 1,46% | 1.927.051,00 |
| 17.01.2024 | 9,23 | 9,36 | 8,86 | 8,93 | -4,70% | 1.355.395,00 |
| 16.01.2024 | 9,19 | 9,50 | 9,01 | 9,37 | 0,75% | 2.153.892,00 |
| 12.01.2024 | 9,53 | 9,53 | 9,24 | 9,30 | -1,38% | 2.555.282,00 |
| 11.01.2024 | 9,40 | 9,55 | 9,21 | 9,43 | 0,00% | 3.181.340,00 |
| 10.01.2024 | 10,33 | 10,45 | 9,23 | 9,43 | -12,36% | 4.876.319,00 |
| 09.01.2024 | 10,85 | 11,05 | 10,69 | 10,76 | -1,10% | 782.004,00 |
| 08.01.2024 | 10,50 | 10,91 | 10,26 | 10,88 | 3,82% | 976.782,00 |
| 05.01.2024 | 10,60 | 10,68 | 10,48 | 10,48 | -1,46% | 1.037.086,00 |
| 04.01.2024 | 10,71 | 10,80 | 10,54 | 10,64 | 0,09% | 924.699,00 |
| 03.01.2024 | 10,82 | 10,88 | 10,29 | 10,63 | -1,35% | 1.346.581,00 |
| 02.01.2024 | 10,39 | 11,04 | 10,36 | 10,77 | 2,67% | 1.037.264,00 |
| 29.12.2023 | 10,49 | 10,56 | 10,39 | 10,49 | 0,10% | 1.058.215,00 |
| 28.12.2023 | 10,35 | 10,48 | 10,30 | 10,48 | 0,77% | 844.177,00 |
| 27.12.2023 | 10,47 | 10,51 | 10,32 | 10,40 | -0,48% | 772.659,00 |
| 26.12.2023 | 10,53 | 10,57 | 10,28 | 10,45 | -0,48% | 909.883,00 |
| 22.12.2023 | 10,30 | 10,53 | 10,24 | 10,50 | 2,54% | 1.311.327,00 |
| 21.12.2023 | 9,87 | 10,32 | 9,84 | 10,24 | 3,85% | 1.361.433,00 |
| 20.12.2023 | 9,84 | 10,01 | 9,61 | 9,86 | 0,20% | 2.057.580,00 |
| 19.12.2023 | 9,52 | 9,99 | 9,43 | 9,84 | 3,47% | 1.503.463,00 |
| 18.12.2023 | 9,73 | 9,73 | 9,34 | 9,51 | -1,35% | 1.656.926,00 |
| 15.12.2023 | 9,84 | 9,86 | 9,62 | 9,64 | -0,67% | 6.256.236,00 |
| 14.12.2023 | 10,02 | 10,39 | 9,59 | 9,71 | -2,90% | 2.258.497,00 |
| 13.12.2023 | 9,85 | 10,04 | 9,74 | 10,00 | 1,16% | 1.968.808,00 |
| 12.12.2023 | 10,07 | 10,19 | 9,86 | 9,88 | -2,27% | 2.130.515,00 |
| 11.12.2023 | 10,03 | 10,20 | 9,85 | 10,11 | 0,40% | 4.570.767,00 |
| 08.12.2023 | 12,25 | 12,25 | 9,86 | 10,07 | -20,02% | 8.746.625,00 |
| 07.12.2023 | 12,56 | 12,59 | 12,34 | 12,59 | 0,48% | 627.677,00 |
| 06.12.2023 | 12,35 | 12,66 | 12,30 | 12,53 | 2,54% | 780.099,00 |
| 05.12.2023 | 12,24 | 12,55 | 12,15 | 12,22 | -0,16% | 630.181,00 |
| 04.12.2023 | 12,11 | 12,36 | 12,00 | 12,24 | 0,91% | 783.152,00 |
| 01.12.2023 | 11,50 | 12,16 | 11,42 | 12,13 | 5,66% | 1.657.749,00 |
| 30.11.2023 | 11,70 | 11,84 | 11,42 | 11,48 | -1,88% | 851.839,00 |
| 29.11.2023 | 12,08 | 12,25 | 11,64 | 11,70 | -2,17% | 1.090.009,00 |
| 28.11.2023 | 12,00 | 12,24 | 11,81 | 11,96 | -0,75% | 893.808,00 |
| 27.11.2023 | 12,36 | 12,55 | 12,04 | 12,05 | -3,45% | 961.514,00 |
| 24.11.2023 | 12,26 | 12,51 | 12,21 | 12,48 | 1,96% | 275.827,00 |
| 22.11.2023 | 12,21 | 12,45 | 12,11 | 12,24 | 0,99% | 749.106,00 |
| 21.11.2023 | 12,51 | 12,54 | 12,09 | 12,12 | -3,12% | 1.131.385,00 |
| 20.11.2023 | 12,69 | 12,79 | 12,47 | 12,51 | -1,88% | 519.973,00 |
| 17.11.2023 | 12,83 | 12,83 | 12,58 | 12,75 | 0,79% | 869.488,00 |
| 16.11.2023 | 12,65 | 12,86 | 12,58 | 12,65 | 0,00% | 765.774,00 |
| 15.11.2023 | 12,93 | 13,15 | 12,63 | 12,65 | -2,24% | 1.404.514,00 |
| 14.11.2023 | 13,17 | 13,22 | 12,80 | 12,94 | 0,39% | 873.820,00 |
| 13.11.2023 | 12,84 | 12,99 | 12,71 | 12,89 | -0,15% | 352.132,00 |
| 10.11.2023 | 12,75 | 12,97 | 12,65 | 12,91 | 2,02% | 740.183,00 |
| 09.11.2023 | 12,63 | 12,75 | 12,46 | 12,66 | 0,36% | 681.059,00 |
| 08.11.2023 | 12,94 | 12,94 | 12,50 | 12,61 | -1,56% | 636.504,00 |
| 07.11.2023 | 13,12 | 13,17 | 12,74 | 12,81 | -2,95% | 609.512,00 |
| 06.11.2023 | 13,51 | 13,51 | 13,11 | 13,20 | -2,51% | 567.475,00 |
| 03.11.2023 | 13,31 | 13,62 | 13,30 | 13,54 | 3,60% | 831.791,00 |
| 02.11.2023 | 13,48 | 13,52 | 13,00 | 13,07 | -1,95% | 751.481,00 |
| 01.11.2023 | 13,05 | 13,36 | 12,99 | 13,33 | 1,06% | 636.811,00 |
| 31.10.2023 | 13,06 | 13,29 | 12,99 | 13,19 | 1,54% | 691.343,00 |
| 30.10.2023 | 12,66 | 13,03 | 12,59 | 12,99 | 3,18% | 604.886,00 |
| 27.10.2023 | 12,98 | 12,98 | 12,53 | 12,59 | -2,63% | 916.790,00 |
| 26.10.2023 | 12,99 | 13,26 | 12,74 | 12,93 | -0,69% | 608.896,00 |
| 25.10.2023 | 13,20 | 13,40 | 12,84 | 13,02 | -2,40% | 545.985,00 |
| 24.10.2023 | 13,31 | 13,46 | 13,08 | 13,34 | 0,15% | 687.039,00 |
| 23.10.2023 | 13,39 | 13,61 | 13,24 | 13,32 | -0,52% | 1.380.896,00 |
| 20.10.2023 | 13,49 | 13,69 | 13,16 | 13,39 | -0,59% | 1.321.852,00 |
| 19.10.2023 | 13,29 | 13,57 | 12,97 | 13,47 | 1,28% | 1.014.238,00 |
| 18.10.2023 | 13,34 | 13,45 | 13,17 | 13,30 | -1,48% | 784.978,00 |
| 17.10.2023 | 13,40 | 13,65 | 13,39 | 13,50 | 0,00% | 672.202,00 |
| 16.10.2023 | 13,65 | 13,67 | 13,44 | 13,50 | -0,07% | 670.522,00 |
| 13.10.2023 | 13,61 | 13,61 | 13,34 | 13,51 | -0,37% | 772.599,00 |
| 12.10.2023 | 13,84 | 13,84 | 13,40 | 13,56 | -2,24% | 1.288.551,00 |
| 11.10.2023 | 13,87 | 14,09 | 13,66 | 13,87 | -0,07% | 766.271,00 |
| 10.10.2023 | 13,68 | 14,08 | 13,68 | 13,88 | -0,07% | 1.230.572,00 |
| 09.10.2023 | 13,73 | 13,96 | 13,56 | 13,89 | 0,65% | 1.356.929,00 |
| 06.10.2023 | 13,67 | 14,00 | 13,64 | 13,80 | 0,22% | 955.356,00 |
| 05.10.2023 | 13,52 | 13,78 | 13,48 | 13,77 | 1,47% | 729.454,00 |