Alight, Inc. Class A ALIT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$8,85-0,21 (-2,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,85 | -2,32 % | $9,25 | $9,25 | $8,70 | 489,20K |
| 2026-10-01 | $9,06 | +1,57 % | $8,89 | $9,39 | $8,86 | 782,70K |
| 2026-09-30 | $8,92 | -3,36 % | $9,19 | $9,32 | $8,81 | 584,30K |
| 2026-09-29 | $9,23 | -6,48 % | $9,88 | $10,01 | $9,02 | 619,20K |
| 2026-09-28 | $9,87 | -10,44 % | $10,82 | $10,82 | $9,70 | 782,60K |
| 2026-09-25 | $11,02 | -2,30 % | $11,18 | $11,64 | $10,84 | 405,60K |
| 2026-09-24 | $11,28 | -10,05 % | $12,55 | $12,58 | $10,85 | 615,20K |
| 2026-09-23 | $12,54 | -2,87 % | $12,84 | $13,07 | $12,30 | 379,50K |
| 2026-09-22 | $12,91 | +8,40 % | $12,11 | $13,20 | $12,01 | 529,70K |
| 2026-09-21 | $11,91 | +1,19 % | $11,59 | $12,06 | $11,56 | 378,20K |
| 2026-09-18 | $11,77 | -4,23 % | $12,25 | $12,25 | $11,70 | 731,60K |
| 2026-09-17 | $12,29 | +3,28 % | $11,94 | $12,52 | $11,88 | 382,10K |
| 2026-09-16 | $11,90 | +0,25 % | $11,95 | $12,20 | $11,62 | 429,70K |
| 2026-09-15 | $11,87 | -4,04 % | $12,15 | $12,38 | $11,87 | 329,00K |
| 2026-09-14 | $12,37 | +3,43 % | $12,10 | $12,52 | $12,02 | 439,90K |
| 2026-09-11 | $11,96 | -0,75 % | $12,22 | $12,55 | $11,84 | 370,20K |
| 2026-09-10 | $12,05 | -3,98 % | $12,74 | $12,74 | $11,98 | 444,70K |
| 2026-09-09 | $12,55 | -6,69 % | $13,46 | $13,46 | $12,33 | 467,10K |
| 2026-09-08 | $13,45 | -9,85 % | $14,81 | $14,81 | $13,40 | 402,70K |
| 2026-09-04 | $14,92 | +0,20 % | $14,88 | $14,97 | $14,25 | 398,10K |
| 2026-09-03 | $14,89 | +5,16 % | $14,37 | $15,10 | $14,37 | 429,20K |
| 2026-09-02 | $14,16 | +2,46 % | $13,67 | $14,42 | $13,67 | 393,70K |
| 2026-09-01 | $13,82 | -3,42 % | $14,16 | $14,33 | $13,82 | 379,60K |
| 2026-08-31 | $14,31 | +2,07 % | $14,23 | $14,66 | $13,77 | 391,00K |
| 2026-08-28 | $14,02 | -1,34 % | $14,21 | $14,80 | $14,02 | 407,90K |
| 2026-08-27 | $14,21 | -0,84 % | $14,54 | $14,78 | $13,97 | 271,10K |
| 2026-08-26 | $14,33 | -4,21 % | $14,85 | $15,01 | $14,29 | 314,30K |
| 2026-08-25 | $14,96 | +0,61 % | $14,78 | $15,14 | $14,55 | 418,00K |
| 2026-08-24 | $14,87 | +4,57 % | $14,22 | $15,54 | $14,22 | 709,10K |
| 2026-08-21 | $14,22 | +6,04 % | $13,54 | $14,36 | $13,40 | 539,60K |
| 2026-08-20 | $13,41 | -2,61 % | $13,50 | $13,70 | $13,34 | 472,20K |
| 2026-08-19 | $13,77 | +2,53 % | $13,53 | $14,31 | $13,51 | 374,30K |
| 2026-08-18 | $13,43 | -0,07 % | $13,27 | $13,68 | $13,17 | 620,10K |
| 2026-08-17 | $13,44 | -2,61 % | $13,58 | $13,88 | $13,26 | 403,50K |
| 2026-08-14 | $13,80 | -5,67 % | $14,82 | $14,90 | $13,62 | 332,20K |
| 2026-08-13 | $14,63 | +4,57 % | $14,01 | $14,89 | $13,88 | 441,40K |
| 2026-08-12 | $13,99 | +3,55 % | $13,43 | $14,07 | $13,07 | 427,00K |
| 2026-08-11 | $13,51 | -7,72 % | $14,86 | $14,95 | $13,49 | 457,70K |
| 2026-08-10 | $14,64 | -3,17 % | $15,00 | $15,41 | $14,39 | 501,40K |
| 2026-08-07 | $15,12 | -3,01 % | $15,37 | $15,86 | $15,02 | 409,70K |
| 2026-08-06 | $15,59 | +8,04 % | $14,26 | $15,82 | $14,25 | 669,60K |
| 2026-08-05 | $14,43 | -16,01 % | $15,15 | $15,33 | $13,54 | 1,53M |
| 2026-08-04 | $17,18 | -12,48 % | $19,09 | $20,20 | $16,91 | 1,35M |
| 2026-08-03 | $19,63 | +15,61 % | $17,84 | $19,68 | $17,78 | 562,30K |
| 2026-07-31 | $16,98 | -7,06 % | $18,00 | $18,16 | $16,44 | 535,90K |
| 2026-07-30 | $18,27 | -9,96 % | $19,72 | $19,82 | $17,46 | 527,70K |
| 2026-07-29 | $20,29 | +2,17 % | $19,74 | $20,82 | $19,37 | 618,10K |
| 2026-07-28 | $19,86 | +0,66 % | $19,73 | $20,76 | $19,67 | 576,50K |
| 2026-07-27 | $19,73 | +4,56 % | $19,24 | $21,03 | $19,12 | 583,70K |
| 2026-07-24 | $18,87 | +3,23 % | $18,34 | $19,28 | $18,13 | 345,90K |
| 2026-07-23 | $18,28 | -5,43 % | $19,40 | $19,40 | $17,74 | 366,40K |
| 2026-07-22 | $19,33 | +2,93 % | $18,79 | $19,41 | $18,23 | 572,00K |
| 2026-07-21 | $18,78 | -7,71 % | $20,31 | $21,15 | $18,07 | 789,20K |
| 2026-07-20 | $20,35 | -6,39 % | $20,93 | $21,52 | $20,16 | 446,90K |
| 2026-07-17 | $21,74 | +0,79 % | $21,41 | $21,76 | $20,35 | 480,40K |
| 2026-07-16 | $21,57 | -0,83 % | $22,08 | $22,31 | $20,57 | 614,00K |
| 2026-07-15 | $21,75 | -0,87 % | $21,94 | $23,68 | $21,64 | 747,50K |
| 2026-07-14 | $21,94 | +5,28 % | $20,21 | $22,17 | $19,82 | 936,70K |
| 2026-07-13 | $20,84 | +6,22 % | $19,90 | $21,14 | $19,61 | 881,90K |
| 2026-07-10 | $19,62 | +6,46 % | $18,66 | $19,84 | $18,13 | 574,80K |
| 2026-07-09 | $18,43 | -8,45 % | $19,66 | $19,66 | $18,08 | 677,00K |
| 2026-07-08 | $20,13 | +5,72 % | $18,49 | $20,70 | $18,24 | 1,19M |
| 2026-07-07 | $19,04 | +13,94 % | $16,05 | $19,14 | $16,05 | 1,26M |
| 2026-07-06 | $16,71 | +17,18 % | $14,17 | $17,19 | $14,11 | 1,34M |
| 2026-07-02 | $14,26 | +3,86 % | $13,15 | $14,29 | $12,76 | 1,20M |
| 2026-07-01 | $13,73 | +22,59 % | $11,41 | $14,75 | $11,31 | 1,75M |
| 2026-06-30 | $11,20 | +1,82 % | $11,10 | $11,40 | $10,50 | 1,32M |
| 2026-06-29 | $11,00 | -4,68 % | $11,52 | $11,88 | $10,44 | 1,58M |
| 2026-06-26 | $11,54 | +2,30 % | $11,24 | $12,50 | $11,10 | 4,16M |
| 2026-06-25 | $11,28 | -1,57 % | $11,48 | $12,46 | $11,12 | 1,57M |
| 2026-06-24 | $11,46 | +9,35 % | $10,20 | $11,90 | $10,14 | 2,00M |
| 2026-06-23 | $10,48 | -4,73 % | $11,00 | $11,74 | $10,40 | 1,72M |
| 2026-06-22 | $11,00 | -3,34 % | $11,36 | $12,30 | $11,00 | 1,51M |
| 2026-06-18 | $11,38 | -4,37 % | $11,00 | $11,56 | $10,72 | 1,94M |
| 2026-06-17 | $11,90 | -3,57 % | $12,60 | $13,70 | $11,80 | 1,76M |
| 2026-06-16 | $12,34 | -6,80 % | $13,66 | $13,66 | $11,76 | 2,36M |
| 2026-06-15 | $13,24 | -13,35 % | $15,02 | $16,56 | $13,20 | 1,76M |
| 2026-06-12 | $15,28 | +11,70 % | $13,60 | $15,92 | $13,30 | 1,54M |
| 2026-06-11 | $13,68 | +4,59 % | $13,14 | $14,14 | $13,00 | 1,32M |
| 2026-06-10 | $13,08 | -6,17 % | $13,90 | $13,90 | $13,00 | 1,22M |
| 2026-06-09 | $13,94 | -5,17 % | $14,80 | $15,16 | $13,80 | 1,62M |
| 2026-06-08 | $14,70 | +1,24 % | $14,68 | $16,20 | $14,12 | 1,34M |
| 2026-06-05 | $14,52 | -2,02 % | $15,02 | $16,38 | $14,52 | 1,38M |
| 2026-06-04 | $14,82 | +2,35 % | $14,68 | $16,68 | $14,62 | 1,52M |
| 2026-06-03 | $14,48 | -12,35 % | $16,70 | $16,70 | $14,30 | 2,00M |
| 2026-06-02 | $16,52 | -12,96 % | $18,14 | $18,76 | $16,36 | 1,48M |
| 2026-06-01 | $18,98 | +0,74 % | $18,84 | $19,34 | $18,00 | 1,14M |
| 2026-05-29 | $18,84 | -0,32 % | $18,86 | $20,40 | $18,00 | 1,83M |
| 2026-05-28 | $18,90 | +8,62 % | $17,40 | $18,94 | $17,32 | 1,09M |
| 2026-05-27 | $17,40 | -1,81 % | $17,72 | $18,40 | $16,82 | 1,34M |