Alamar Biosciences, Inc. ALMR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$33,96-0,12 (-0,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,82 | -0,73 % | $33,92 | $34,67 | $32,94 | 115,95K |
| 2026-09-30 | $34,07 | +4,35 % | $32,47 | $35,28 | $32,24 | 741,80K |
| 2026-09-29 | $32,65 | +0,12 % | $32,43 | $33,60 | $32,18 | 1,09M |
| 2026-09-28 | $32,61 | -0,58 % | $32,71 | $33,17 | $31,94 | 224,70K |
| 2026-09-25 | $32,80 | -1,20 % | $33,40 | $33,97 | $32,60 | 297,10K |
| 2026-09-24 | $33,20 | +3,30 % | $32,15 | $33,71 | $31,68 | 527,30K |
| 2026-09-23 | $32,14 | -3,25 % | $33,22 | $33,68 | $32,06 | 353,10K |
| 2026-09-22 | $33,22 | -5,22 % | $34,83 | $35,49 | $32,52 | 455,10K |
| 2026-09-21 | $35,05 | +0,57 % | $35,20 | $35,66 | $33,93 | 614,50K |
| 2026-09-18 | $34,85 | +8,87 % | $31,76 | $37,76 | $31,76 | 2,03M |
| 2026-09-17 | $32,01 | +8,95 % | $29,82 | $32,18 | $29,16 | 551,80K |
| 2026-09-16 | $29,38 | +2,19 % | $29,06 | $30,10 | $28,52 | 469,40K |
| 2026-09-15 | $28,75 | +2,72 % | $28,01 | $29,62 | $27,86 | 472,70K |
| 2026-09-14 | $27,99 | +0,36 % | $27,89 | $28,45 | $27,25 | 389,40K |
| 2026-09-11 | $27,89 | +0,43 % | $28,30 | $30,62 | $27,41 | 323,90K |
| 2026-09-10 | $27,77 | -4,11 % | $28,82 | $28,84 | $27,33 | 340,00K |
| 2026-09-09 | $28,96 | -3,31 % | $29,90 | $30,59 | $28,50 | 185,80K |
| 2026-09-08 | $29,95 | -2,76 % | $30,49 | $30,91 | $29,75 | 221,60K |
| 2026-09-04 | $30,80 | +0,75 % | $30,17 | $31,06 | $29,83 | 142,90K |
| 2026-09-03 | $30,57 | +0,26 % | $30,83 | $31,06 | $29,60 | 207,00K |
| 2026-09-02 | $30,49 | +3,85 % | $29,60 | $31,40 | $29,42 | 241,10K |
| 2026-09-01 | $29,36 | -3,86 % | $30,21 | $31,03 | $29,15 | 185,10K |
| 2026-08-31 | $30,54 | -0,55 % | $30,28 | $31,37 | $29,20 | 325,70K |
| 2026-08-28 | $30,71 | -6,94 % | $32,70 | $33,54 | $30,46 | 267,60K |
| 2026-08-27 | $33,00 | -3,17 % | $34,01 | $34,98 | $32,82 | 281,40K |
| 2026-08-26 | $34,08 | +3,21 % | $32,77 | $34,34 | $32,44 | 551,60K |
| 2026-08-25 | $33,02 | +0,98 % | $32,98 | $34,83 | $32,69 | 327,80K |
| 2026-08-24 | $32,70 | -4,50 % | $34,07 | $34,50 | $32,06 | 303,70K |
| 2026-08-21 | $34,24 | -1,15 % | $34,93 | $36,10 | $34,14 | 212,40K |
| 2026-08-20 | $34,64 | -2,53 % | $35,05 | $35,79 | $34,00 | 263,00K |
| 2026-08-19 | $35,54 | +7,83 % | $33,80 | $36,50 | $33,51 | 555,80K |
| 2026-08-18 | $32,96 | +2,58 % | $32,13 | $35,34 | $32,00 | 355,40K |
| 2026-08-17 | $32,13 | -3,11 % | $33,08 | $33,35 | $32,01 | 193,80K |
| 2026-08-14 | $33,16 | +0,73 % | $33,81 | $33,81 | $32,61 | 161,10K |
| 2026-08-13 | $32,92 | -0,60 % | $33,23 | $35,50 | $32,60 | 373,60K |
| 2026-08-12 | $33,12 | -9,43 % | $36,72 | $38,28 | $32,91 | 558,00K |
| 2026-08-11 | $36,57 | +30,65 % | $29,00 | $38,54 | $28,03 | 1,56M |
| 2026-08-10 | $27,99 | -1,65 % | $28,59 | $29,18 | $27,72 | 270,20K |
| 2026-08-07 | $28,46 | +1,28 % | $28,40 | $28,99 | $27,94 | 135,30K |
| 2026-08-06 | $28,10 | -0,88 % | $28,42 | $29,30 | $27,49 | 246,40K |
| 2026-08-05 | $28,35 | +4,57 % | $27,08 | $28,95 | $26,88 | 201,20K |
| 2026-08-04 | $27,11 | +0,15 % | $27,46 | $28,07 | $26,22 | 272,60K |
| 2026-08-03 | $27,07 | +6,74 % | $25,67 | $27,23 | $24,85 | 183,70K |
| 2026-07-31 | $25,36 | +1,16 % | $25,22 | $26,36 | $24,70 | 154,40K |
| 2026-07-30 | $25,07 | +2,87 % | $24,55 | $25,32 | $24,02 | 142,90K |
| 2026-07-29 | $24,37 | -1,38 % | $24,86 | $25,18 | $23,32 | 295,00K |
| 2026-07-28 | $24,71 | +1,27 % | $24,73 | $25,23 | $23,79 | 190,60K |
| 2026-07-27 | $24,40 | -5,72 % | $26,25 | $26,93 | $24,31 | 179,20K |
| 2026-07-24 | $25,88 | -0,04 % | $26,11 | $26,76 | $25,43 | 246,30K |
| 2026-07-23 | $25,89 | +3,07 % | $25,00 | $25,96 | $25,00 | 135,40K |
| 2026-07-22 | $25,12 | -0,12 % | $25,10 | $25,40 | $23,99 | 199,50K |
| 2026-07-21 | $25,15 | +5,14 % | $23,79 | $25,32 | $23,50 | 190,00K |
| 2026-07-20 | $23,92 | -7,82 % | $25,97 | $27,06 | $23,83 | 205,90K |
| 2026-07-17 | $25,95 | +4,01 % | $24,46 | $26,34 | $24,15 | 245,60K |
| 2026-07-16 | $24,95 | -4,52 % | $26,01 | $27,34 | $24,38 | 421,10K |
| 2026-07-15 | $26,13 | -3,40 % | $27,25 | $27,75 | $26,02 | 231,20K |
| 2026-07-14 | $27,05 | -1,28 % | $27,24 | $28,29 | $26,57 | 222,90K |
| 2026-07-13 | $27,40 | -3,59 % | $28,30 | $29,43 | $27,33 | 402,40K |
| 2026-07-10 | $28,42 | +7,33 % | $26,48 | $28,49 | $26,01 | 246,90K |
| 2026-07-09 | $26,48 | +4,66 % | $25,48 | $27,24 | $25,06 | 192,10K |
| 2026-07-08 | $25,30 | +0,28 % | $24,90 | $25,52 | $24,26 | 165,60K |
| 2026-07-07 | $25,23 | -1,68 % | $25,82 | $26,02 | $24,82 | 171,90K |
| 2026-07-06 | $25,66 | -1,08 % | $25,84 | $26,13 | $24,80 | 271,00K |
| 2026-07-02 | $25,94 | -0,73 % | $26,14 | $26,66 | $25,46 | 252,30K |
| 2026-07-01 | $26,13 | -3,54 % | $27,34 | $28,00 | $25,75 | 838,90K |
| 2026-06-30 | $27,09 | -2,45 % | $27,97 | $28,68 | $26,77 | 378,30K |
| 2026-06-29 | $27,77 | +4,12 % | $26,69 | $28,30 | $26,63 | 469,30K |
| 2026-06-26 | $26,67 | -0,74 % | $26,82 | $28,23 | $25,50 | 2,14M |
| 2026-06-25 | $26,87 | +12,76 % | $23,87 | $27,42 | $23,37 | 513,80K |
| 2026-06-24 | $23,83 | +3,88 % | $22,86 | $24,58 | $22,66 | 256,70K |
| 2026-06-23 | $22,94 | +0,70 % | $22,23 | $23,23 | $21,83 | 256,00K |
| 2026-06-22 | $22,78 | +3,73 % | $21,96 | $23,23 | $21,58 | 257,50K |
| 2026-06-18 | $21,96 | +8,71 % | $20,45 | $22,24 | $20,20 | 996,60K |
| 2026-06-17 | $20,20 | +0,70 % | $20,04 | $20,83 | $19,81 | 253,20K |
| 2026-06-16 | $20,06 | -3,04 % | $20,48 | $20,83 | $19,86 | 218,50K |
| 2026-06-15 | $20,69 | -5,95 % | $22,00 | $22,25 | $20,59 | 172,40K |
| 2026-06-12 | $22,00 | -0,86 % | $22,06 | $22,76 | $21,34 | 246,80K |
| 2026-06-11 | $22,19 | +3,16 % | $21,51 | $22,42 | $21,32 | 131,30K |
| 2026-06-10 | $21,51 | +6,86 % | $20,30 | $21,88 | $19,90 | 187,80K |
| 2026-06-09 | $20,13 | +4,79 % | $19,36 | $20,39 | $19,27 | 138,10K |
| 2026-06-08 | $19,21 | -6,48 % | $20,63 | $21,35 | $19,18 | 198,10K |
| 2026-06-05 | $20,54 | -4,42 % | $21,49 | $21,70 | $20,39 | 280,00K |
| 2026-06-04 | $21,49 | +2,63 % | $20,95 | $22,10 | $20,95 | 133,30K |
| 2026-06-03 | $20,94 | +0,67 % | $20,93 | $21,51 | $20,60 | 145,30K |
| 2026-06-02 | $20,80 | +1,41 % | $20,52 | $21,21 | $20,50 | 57,30K |
| 2026-06-01 | $20,51 | +0,34 % | $20,17 | $21,23 | $20,17 | 136,30K |
| 2026-05-29 | $20,44 | +3,44 % | $20,02 | $21,13 | $19,06 | 402,20K |
| 2026-05-28 | $19,76 | +3,35 % | $19,27 | $20,20 | $19,22 | 171,80K |
| 2026-05-27 | $19,12 | +0,16 % | $19,14 | $19,80 | $18,90 | 211,00K |
| 2026-05-26 | $19,09 | -4,84 % | $20,04 | $20,51 | $18,85 | 388,10K |