Alumis Inc. ALMS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,21-0,18 (-2,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,21 | -2,44 % | $7,40 | $7,48 | $7,15 | 2,13M |
| 2026-09-30 | $7,39 | +1,37 % | $7,35 | $7,55 | $7,15 | 1,40M |
| 2026-09-29 | $7,29 | +1,82 % | $7,16 | $7,41 | $7,13 | 1,67M |
| 2026-09-28 | $7,16 | +0,85 % | $7,10 | $7,22 | $6,83 | 2,24M |
| 2026-09-25 | $7,10 | -2,61 % | $7,33 | $7,38 | $7,03 | 1,72M |
| 2026-09-24 | $7,29 | -2,02 % | $7,43 | $7,45 | $7,22 | 2,60M |
| 2026-09-23 | $7,44 | -8,26 % | $8,03 | $8,07 | $7,31 | 2,69M |
| 2026-09-22 | $8,11 | +2,66 % | $8,01 | $8,14 | $7,67 | 2,52M |
| 2026-09-21 | $7,90 | +1,67 % | $7,82 | $7,92 | $7,56 | 2,43M |
| 2026-09-18 | $7,77 | -0,64 % | $7,83 | $7,91 | $7,53 | 6,38M |
| 2026-09-17 | $7,82 | -1,51 % | $8,03 | $8,11 | $7,76 | 3,51M |
| 2026-09-16 | $7,94 | -5,48 % | $8,45 | $8,47 | $7,79 | 4,80M |
| 2026-09-15 | $8,40 | -8,89 % | $9,18 | $9,20 | $8,31 | 4,00M |
| 2026-09-14 | $9,22 | +0,44 % | $9,25 | $9,36 | $9,02 | 4,03M |
| 2026-09-11 | $9,18 | -7,27 % | $9,99 | $10,10 | $9,14 | 3,43M |
| 2026-09-10 | $9,90 | +1,02 % | $10,55 | $10,55 | $9,65 | 4,73M |
| 2026-09-09 | $9,80 | -7,37 % | $10,49 | $10,67 | $9,77 | 3,87M |
| 2026-09-08 | $10,58 | -4,68 % | $11,05 | $11,22 | $10,25 | 4,49M |
| 2026-09-04 | $11,10 | -2,29 % | $11,23 | $11,60 | $11,01 | 3,08M |
| 2026-09-03 | $11,36 | +9,76 % | $10,38 | $11,92 | $10,31 | 7,55M |
| 2026-09-02 | $10,35 | +9,29 % | $10,15 | $10,77 | $9,95 | 10,38M |
| 2026-09-01 | $9,47 | -56,58 % | $9,93 | $11,06 | $8,75 | 28,40M |
| 2026-08-31 | $21,81 | -2,55 % | $22,29 | $22,55 | $21,28 | 1,37M |
| 2026-08-28 | $22,38 | -3,58 % | $22,83 | $23,28 | $22,35 | 655,00K |
| 2026-08-27 | $23,21 | -1,74 % | $23,49 | $24,13 | $23,08 | 503,60K |
| 2026-08-26 | $23,62 | -1,42 % | $24,14 | $24,14 | $23,16 | 642,50K |
| 2026-08-25 | $23,96 | +4,04 % | $23,52 | $24,04 | $23,24 | 587,30K |
| 2026-08-24 | $23,03 | -4,72 % | $23,69 | $23,74 | $22,43 | 850,60K |
| 2026-08-21 | $24,17 | +5,73 % | $22,98 | $24,70 | $22,21 | 934,20K |
| 2026-08-20 | $22,86 | -4,71 % | $23,76 | $23,93 | $22,03 | 949,30K |
| 2026-08-19 | $23,99 | -3,58 % | $25,48 | $25,94 | $23,84 | 937,80K |
| 2026-08-18 | $24,88 | -2,43 % | $25,26 | $25,32 | $24,36 | 661,70K |
| 2026-08-17 | $25,50 | +0,75 % | $25,05 | $25,71 | $24,90 | 844,00K |
| 2026-08-14 | $25,31 | +3,69 % | $23,19 | $25,38 | $23,13 | 1,22M |
| 2026-08-13 | $24,41 | -4,46 % | $25,59 | $25,86 | $24,06 | 832,20K |
| 2026-08-12 | $25,55 | +0,71 % | $25,51 | $26,00 | $24,85 | 991,80K |
| 2026-08-11 | $25,37 | -7,85 % | $27,68 | $27,69 | $23,80 | 1,32M |
| 2026-08-10 | $27,53 | -0,25 % | $27,36 | $27,94 | $27,00 | 458,90K |
| 2026-08-07 | $27,60 | -0,72 % | $28,00 | $28,17 | $26,84 | 843,50K |
| 2026-08-06 | $27,80 | +2,51 % | $27,10 | $28,56 | $27,10 | 653,50K |
| 2026-08-05 | $27,12 | 0,00 % | $27,24 | $27,93 | $26,70 | 630,50K |
| 2026-08-04 | $27,12 | +3,83 % | $26,35 | $27,38 | $26,18 | 754,40K |
| 2026-08-03 | $26,12 | -7,54 % | $27,69 | $27,70 | $25,29 | 1,39M |
| 2026-07-31 | $28,25 | -2,42 % | $28,95 | $29,20 | $27,57 | 1,32M |
| 2026-07-30 | $28,95 | +9,74 % | $26,95 | $29,15 | $26,78 | 992,20K |
| 2026-07-29 | $26,38 | -2,40 % | $27,16 | $27,45 | $25,80 | 820,80K |
| 2026-07-28 | $27,03 | -0,18 % | $27,37 | $27,37 | $26,06 | 780,70K |
| 2026-07-27 | $27,08 | -3,29 % | $27,79 | $29,28 | $26,72 | 1,05M |
| 2026-07-24 | $28,00 | -1,06 % | $28,48 | $28,50 | $26,94 | 1,16M |
| 2026-07-23 | $28,30 | -1,77 % | $28,24 | $28,60 | $27,69 | 650,00K |
| 2026-07-22 | $28,81 | -4,13 % | $29,55 | $29,60 | $28,28 | 813,00K |
| 2026-07-21 | $30,05 | +7,40 % | $28,16 | $30,11 | $28,12 | 875,50K |
| 2026-07-20 | $27,98 | -2,37 % | $28,55 | $29,57 | $27,92 | 694,50K |
| 2026-07-17 | $28,66 | +5,25 % | $26,87 | $28,97 | $26,58 | 1,00M |
| 2026-07-16 | $27,23 | -5,48 % | $28,75 | $28,76 | $26,85 | 1,28M |
| 2026-07-15 | $28,81 | +5,61 % | $26,92 | $28,90 | $26,15 | 1,50M |
| 2026-07-14 | $27,28 | -2,92 % | $27,96 | $28,02 | $26,68 | 1,99M |
| 2026-07-13 | $28,10 | -0,74 % | $28,07 | $28,35 | $27,18 | 1,21M |
| 2026-07-10 | $28,31 | -6,57 % | $30,24 | $30,24 | $27,42 | 930,70K |
| 2026-07-09 | $30,30 | +1,88 % | $29,45 | $30,77 | $29,29 | 2,12M |
| 2026-07-08 | $29,74 | +1,61 % | $29,07 | $31,35 | $29,00 | 2,71M |
| 2026-07-07 | $29,27 | +7,33 % | $27,68 | $29,72 | $27,45 | 3,12M |
| 2026-07-06 | $27,27 | +2,91 % | $26,34 | $28,10 | $25,95 | 1,41M |
| 2026-07-02 | $26,50 | -0,53 % | $26,46 | $26,53 | $25,48 | 1,82M |
| 2026-07-01 | $26,64 | -5,33 % | $27,60 | $28,20 | $26,17 | 1,21M |
| 2026-06-30 | $28,14 | +3,68 % | $27,25 | $28,65 | $26,80 | 2,34M |
| 2026-06-29 | $27,14 | +2,80 % | $26,40 | $27,36 | $25,86 | 1,70M |
| 2026-06-26 | $26,40 | +5,47 % | $25,01 | $26,50 | $24,71 | 6,16M |
| 2026-06-25 | $25,03 | +0,72 % | $24,48 | $25,77 | $24,37 | 1,12M |
| 2026-06-24 | $24,85 | +1,39 % | $24,35 | $25,06 | $24,05 | 956,40K |
| 2026-06-23 | $24,51 | -0,37 % | $24,00 | $24,96 | $23,47 | 1,19M |
| 2026-06-22 | $24,60 | +5,08 % | $23,96 | $24,90 | $22,96 | 1,44M |
| 2026-06-18 | $23,41 | +1,56 % | $23,80 | $24,20 | $22,81 | 1,88M |
| 2026-06-17 | $23,05 | +3,27 % | $22,48 | $23,95 | $22,18 | 1,42M |
| 2026-06-16 | $22,32 | -2,96 % | $23,08 | $23,50 | $21,98 | 888,80K |
| 2026-06-15 | $23,00 | -4,76 % | $24,39 | $24,83 | $22,70 | 1,56M |
| 2026-06-12 | $24,15 | +15,55 % | $20,95 | $24,29 | $20,91 | 2,25M |
| 2026-06-11 | $20,90 | +4,19 % | $20,36 | $21,45 | $20,20 | 1,71M |
| 2026-06-10 | $20,06 | +0,25 % | $20,07 | $20,78 | $19,83 | 1,18M |
| 2026-06-09 | $20,01 | +5,37 % | $19,32 | $20,05 | $18,36 | 1,42M |
| 2026-06-08 | $18,99 | -0,37 % | $19,89 | $19,97 | $18,77 | 1,71M |
| 2026-06-05 | $19,06 | -6,52 % | $20,26 | $21,00 | $19,03 | 1,44M |
| 2026-06-04 | $20,39 | +1,54 % | $20,01 | $20,99 | $20,00 | 729,50K |
| 2026-06-03 | $20,08 | +0,20 % | $20,22 | $20,46 | $19,75 | 1,15M |
| 2026-06-02 | $20,04 | -1,43 % | $20,01 | $20,41 | $19,62 | 1,51M |
| 2026-06-01 | $20,33 | -5,88 % | $21,10 | $21,60 | $19,72 | 1,64M |
| 2026-05-29 | $21,60 | +0,93 % | $21,37 | $21,65 | $20,99 | 1,02M |
| 2026-05-28 | $21,40 | +0,33 % | $21,31 | $21,47 | $20,99 | 437,00K |
| 2026-05-27 | $21,33 | -4,48 % | $22,33 | $22,37 | $21,18 | 822,20K |
| 2026-05-26 | $22,33 | +1,41 % | $22,44 | $22,56 | $21,73 | 666,30K |