agilon health inc AGL
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$79,53-0,18 (-0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $79,59 | +1,84 % | $79,16 | $79,85 | $76,52 | 327,30K |
| 2026-09-29 | $78,15 | -1,74 % | $79,66 | $79,75 | $76,93 | 181,10K |
| 2026-09-28 | $79,53 | -1,49 % | $79,01 | $83,03 | $78,29 | 211,80K |
| 2026-09-25 | $80,73 | +6,46 % | $76,65 | $84,35 | $76,65 | 283,70K |
| 2026-09-24 | $75,83 | -10,32 % | $83,22 | $83,22 | $72,16 | 374,30K |
| 2026-09-23 | $84,56 | -2,63 % | $86,66 | $86,66 | $82,96 | 211,90K |
| 2026-09-22 | $86,84 | -1,35 % | $88,98 | $90,68 | $86,81 | 286,00K |
| 2026-09-21 | $88,03 | -1,27 % | $89,10 | $90,30 | $85,53 | 290,90K |
| 2026-09-18 | $89,16 | -0,01 % | $90,48 | $90,70 | $84,64 | 370,00K |
| 2026-09-17 | $89,17 | -0,55 % | $90,29 | $92,50 | $86,71 | 186,70K |
| 2026-09-16 | $89,66 | -2,67 % | $91,79 | $92,00 | $87,23 | 165,10K |
| 2026-09-15 | $92,12 | -0,28 % | $96,25 | $96,65 | $90,35 | 202,60K |
| 2026-09-14 | $92,38 | +2,91 % | $88,89 | $93,33 | $88,89 | 195,00K |
| 2026-09-11 | $89,77 | -3,06 % | $94,71 | $97,22 | $88,87 | 178,80K |
| 2026-09-10 | $92,60 | -1,06 % | $94,17 | $97,26 | $92,46 | 254,90K |
| 2026-09-09 | $93,59 | +2,43 % | $91,12 | $94,14 | $89,24 | 147,80K |
| 2026-09-08 | $91,37 | +3,24 % | $88,40 | $92,36 | $86,15 | 148,30K |
| 2026-09-04 | $88,50 | +2,34 % | $86,58 | $88,74 | $86,37 | 125,90K |
| 2026-09-03 | $86,48 | -1,03 % | $87,67 | $89,75 | $84,92 | 153,80K |
| 2026-09-02 | $87,38 | -0,10 % | $88,28 | $91,14 | $86,81 | 178,70K |
| 2026-09-01 | $87,47 | -0,48 % | $86,85 | $90,30 | $86,55 | 99,40K |
| 2026-08-31 | $87,89 | -5,02 % | $91,81 | $92,04 | $82,61 | 457,30K |
| 2026-08-28 | $92,54 | -1,74 % | $93,93 | $94,73 | $90,99 | 135,60K |
| 2026-08-27 | $94,18 | -1,63 % | $95,38 | $96,96 | $93,80 | 176,40K |
| 2026-08-26 | $95,74 | -0,38 % | $94,67 | $99,19 | $94,67 | 155,80K |
| 2026-08-25 | $96,11 | +2,47 % | $95,20 | $96,48 | $91,18 | 184,00K |
| 2026-08-24 | $93,79 | -2,89 % | $96,27 | $97,64 | $91,78 | 216,00K |
| 2026-08-21 | $96,58 | +4,15 % | $94,12 | $97,00 | $92,02 | 277,40K |
| 2026-08-20 | $92,73 | -0,97 % | $90,51 | $100,00 | $90,51 | 190,30K |
| 2026-08-19 | $93,64 | -1,84 % | $97,38 | $97,98 | $92,49 | 268,70K |
| 2026-08-18 | $95,40 | -1,51 % | $96,42 | $99,90 | $94,90 | 336,80K |
| 2026-08-17 | $96,86 | -0,04 % | $96,21 | $97,29 | $92,66 | 192,10K |
| 2026-08-14 | $96,90 | +9,00 % | $90,29 | $97,65 | $89,35 | 201,10K |
| 2026-08-13 | $88,90 | +3,06 % | $88,81 | $91,36 | $86,24 | 231,30K |
| 2026-08-12 | $86,26 | -0,15 % | $85,90 | $90,85 | $85,90 | 367,00K |
| 2026-08-11 | $86,39 | -10,74 % | $100,32 | $101,80 | $86,23 | 394,00K |
| 2026-08-10 | $96,78 | +1,33 % | $95,51 | $103,88 | $94,56 | 397,30K |
| 2026-08-07 | $95,51 | +10,00 % | $89,21 | $100,85 | $89,21 | 540,40K |
| 2026-08-06 | $86,83 | -19,49 % | $100,59 | $100,59 | $86,29 | 921,50K |
| 2026-08-05 | $107,85 | +13,79 % | $94,78 | $114,32 | $93,73 | 1,12M |
| 2026-08-04 | $94,78 | +0,71 % | $95,52 | $95,52 | $86,31 | 433,40K |
| 2026-08-03 | $94,11 | +2,73 % | $92,92 | $97,56 | $91,62 | 425,80K |
| 2026-07-31 | $91,61 | -5,31 % | $98,20 | $98,20 | $90,74 | 174,00K |
| 2026-07-30 | $96,75 | +4,41 % | $95,23 | $97,79 | $92,92 | 170,10K |
| 2026-07-29 | $92,66 | -6,54 % | $97,99 | $100,31 | $91,10 | 336,10K |
| 2026-07-28 | $99,14 | +0,72 % | $96,36 | $99,71 | $89,77 | 406,30K |
| 2026-07-27 | $98,43 | +0,44 % | $100,11 | $101,92 | $92,78 | 384,80K |
| 2026-07-24 | $98,00 | -2,26 % | $102,18 | $104,50 | $96,70 | 247,60K |
| 2026-07-23 | $100,27 | -16,36 % | $113,33 | $113,33 | $99,06 | 522,50K |
| 2026-07-22 | $119,88 | -4,69 % | $123,70 | $124,60 | $117,84 | 237,50K |
| 2026-07-21 | $125,78 | +3,01 % | $120,51 | $126,24 | $120,47 | 166,30K |
| 2026-07-20 | $122,10 | -5,96 % | $129,79 | $129,79 | $116,00 | 387,00K |
| 2026-07-17 | $129,84 | +7,11 % | $118,20 | $133,04 | $117,82 | 370,60K |
| 2026-07-16 | $121,22 | -2,47 % | $125,71 | $130,16 | $116,00 | 521,80K |
| 2026-07-15 | $124,29 | +1,37 % | $121,63 | $126,03 | $115,00 | 296,50K |
| 2026-07-14 | $122,61 | +5,84 % | $117,54 | $125,62 | $113,06 | 364,80K |
| 2026-07-13 | $115,85 | +0,87 % | $115,94 | $121,84 | $110,68 | 305,30K |
| 2026-07-10 | $114,85 | -0,71 % | $114,46 | $116,01 | $105,71 | 206,10K |
| 2026-07-09 | $115,67 | +3,47 % | $113,00 | $115,96 | $108,95 | 199,00K |
| 2026-07-08 | $111,79 | +4,02 % | $107,35 | $117,00 | $107,15 | 399,50K |
| 2026-07-07 | $107,47 | -0,12 % | $108,00 | $110,18 | $103,89 | 182,30K |
| 2026-07-06 | $107,60 | -3,07 % | $108,81 | $115,00 | $104,79 | 294,90K |
| 2026-07-02 | $111,01 | -0,65 % | $111,44 | $112,50 | $108,62 | 190,30K |
| 2026-07-01 | $111,74 | +4,25 % | $109,31 | $115,19 | $108,45 | 311,90K |
| 2026-06-30 | $107,18 | -6,92 % | $114,00 | $117,13 | $106,55 | 477,90K |
| 2026-06-29 | $115,15 | -3,44 % | $119,91 | $125,71 | $113,12 | 440,40K |
| 2026-06-26 | $119,25 | +11,19 % | $105,60 | $119,25 | $104,39 | 637,70K |
| 2026-06-25 | $107,25 | +0,27 % | $106,53 | $110,58 | $93,01 | 386,50K |
| 2026-06-24 | $106,96 | -4,27 % | $114,96 | $114,96 | $105,29 | 379,30K |
| 2026-06-23 | $111,73 | -1,22 % | $109,39 | $112,58 | $104,65 | 378,80K |
| 2026-06-22 | $113,11 | -0,61 % | $114,56 | $119,07 | $111,71 | 177,30K |
| 2026-06-18 | $113,80 | +8,72 % | $105,00 | $114,41 | $102,32 | 417,10K |
| 2026-06-17 | $104,67 | -7,59 % | $113,55 | $115,63 | $104,29 | 288,00K |
| 2026-06-16 | $113,27 | -0,94 % | $114,28 | $114,28 | $108,19 | 277,60K |
| 2026-06-15 | $114,34 | +1,27 % | $113,86 | $115,99 | $103,00 | 312,30K |
| 2026-06-12 | $112,91 | -2,80 % | $116,20 | $118,25 | $108,74 | 288,80K |
| 2026-06-11 | $116,16 | +14,22 % | $104,85 | $116,99 | $101,98 | 211,30K |
| 2026-06-10 | $101,70 | -0,45 % | $102,16 | $109,49 | $100,54 | 295,80K |
| 2026-06-09 | $102,16 | +7,16 % | $95,65 | $104,55 | $94,25 | 234,90K |
| 2026-06-08 | $95,33 | -1,57 % | $96,30 | $101,76 | $93,77 | 253,50K |
| 2026-06-05 | $96,85 | +1,70 % | $94,56 | $99,14 | $91,17 | 215,20K |
| 2026-06-04 | $95,23 | +15,15 % | $83,86 | $98,53 | $83,29 | 305,00K |
| 2026-06-03 | $82,70 | -4,67 % | $85,81 | $86,60 | $80,00 | 252,90K |
| 2026-06-02 | $86,75 | -6,26 % | $91,87 | $91,87 | $84,34 | 299,40K |
| 2026-06-01 | $92,54 | +0,28 % | $92,11 | $92,69 | $88,07 | 190,10K |
| 2026-05-29 | $92,28 | +2,11 % | $91,46 | $93,90 | $88,00 | 240,30K |
| 2026-05-28 | $90,37 | +0,16 % | $89,43 | $94,71 | $88,59 | 181,30K |
| 2026-05-27 | $90,23 | +5,82 % | $86,00 | $91,85 | $81,72 | 353,10K |
| 2026-05-26 | $85,27 | -1,30 % | $88,47 | $89,00 | $81,87 | 295,90K |
| 2026-05-22 | $86,39 | +7,22 % | $81,80 | $87,02 | $74,55 | 336,20K |