Premium
Alignment Healthcare Inc (ALHC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4275 | 9.80089255064 | 14.565 | 15.9925 | 14.06 | 1999459 | 14.73459708 | CS |
| 4 | 5.2025 | 48.2159406858 | 10.79 | 15.9925 | 10.55 | 1884758 | 13.25041983 | CS |
| 12 | 2.9925 | 23.0192307692 | 13 | 15.9925 | 10.18 | 1982341 | 12.25610314 | CS |
| 26 | 7.0425 | 78.687150838 | 8.95 | 15.9925 | 7.92 | 1548030 | 11.51756891 | CS |
| 52 | 8.9725 | 127.813390313 | 7.02 | 15.9925 | 4.46 | 1253308 | 9.66539756 | CS |
| 156 | 8.8925 | 125.246478873 | 7.1 | 19.17 | 4.46 | 918112 | 9.40382672 | CS |
| 260 | -3.0575 | -16.0498687664 | 19.05 | 28.5921 | 4.46 | 844668 | 10.74473109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 15.49 | 0.52 | 3.47 | 14.71 | 15.5 | 14.62 | 2210886 |
| 1737761700 | 14.97 | 0.36 | 2.46 | 14.5 | 15.05 | 14.41 | 2264880 |
| 1737675300 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1737588900 | 14.61 | 0.04 | 0.27 | 14.47 | 14.62 | 14.06 | 2034083 |
| 1737502500 | 14.57 | -0.01 | -0.07 | 14.66 | 15.03 | 14.5 | 1707535 |
| 1737156900 | 14.58 | 0.03 | 0.21 | 14.65 | 14.79 | 14.38 | 1873020 |
| 1737070500 | 14.55 | 0.65 | 4.68 | 13.6 | 14.61 | 13.5001 | 2264479 |
| 1736984100 | 13.9 | 0.39 | 2.89 | 13.75 | 13.91 | 13.34 | 2842273 |
| 1736897700 | 13.51 | 0.01 | 0.07 | 13.78 | 13.79 | 13.16 | 1739289 |
| 1736811300 | 13.5 | 1.62 | 13.64 | 11.95 | 13.64 | 11.915 | 4890548 |
| 1736552100 | 11.88 | -0.08 | -0.67 | 11.79 | 12.32 | 11.78 | 1763730 |
| 1736379300 | 11.96 | 0.23 | 1.96 | 11.61 | 12.01 | 11.475 | 997531 |
| 1736292900 | 11.73 | 0.41 | 3.62 | 11.36 | 11.83 | 11.3456 | 1050621 |
| 1736206500 | 11.32 | -0.38 | -3.25 | 11.71 | 11.93 | 11.3 | 868564 |
| 1735947300 | 11.7 | 0.14 | 1.21 | 11.61 | 12.04 | 11.53 | 1068429 |
| 1735860900 | 11.56 | 0.31 | 2.76 | 11.32 | 11.88 | 11.3 | 1714618 |
| 1735688100 | 11.25 | 0.09 | 0.81 | 11.25 | 11.42 | 11.01 | 1770700 |
| 1735601700 | 11.16 | 0.34 | 3.14 | 10.78 | 11.24 | 10.55 | 1387954 |
| 1735342500 | 10.82 | -0.02 | -0.18 | 10.8 | 10.94 | 10.54 | 756974 |
| 1735256100 | 10.84 | 0.12 | 1.12 | 11.45 | 11.45 | 10.67 | 670560 |
| 1735077840 | 10.72 | 0.01 | 0.09 | 10.7 | 10.79 | 10.42 | 758606 |
| 1734996900 | 10.71 | 0.1 | 0.94 | 10.5 | 10.75 | 10.37 | 1705367 |
| 1734737700 | 10.61 | 0.34 | 3.31 | 10.2 | 10.73 | 10.18 | 3837298 |
| 1734651300 | 10.27 | -0.49 | -4.55 | 10.76 | 10.8608 | 10.19 | 1091305 |
| 1734564900 | 10.76 | -0.07 | -0.65 | 10.91 | 11.19 | 10.612 | 1875669 |
| 1734478500 | 10.83 | -0.38 | -3.39 | 11.07 | 11.33 | 10.82 | 1065210 |
| 1734392100 | 11.21 | -0.24 | -2.10 | 11.34 | 11.58 | 11.11 | 1109875 |
| 1734132900 | 11.45 | 0.33 | 2.97 | 11.12 | 11.47 | 10.93 | 1376437 |
| 1734046500 | 11.12 | -0.61 | -5.20 | 11.7 | 11.95 | 11.1 | 1518711 |
| 1733960100 | 11.73 | 0.12 | 1.03 | 11.66 | 11.815 | 11.44 | 1137017 |
| 1733873700 | 11.61 | 0.18 | 1.57 | 11.38 | 11.67 | 11.11 | 2002497 |
| 1733787300 | 11.43 | 0.04 | 0.35 | 11.54 | 11.66 | 11.27 | 1904643 |
| 1733528100 | 11.39 | -0.81 | -6.64 | 12.32 | 12.32 | 11.32 | 1863404 |
| 1733441700 | 12.2 | -0.32 | -2.56 | 12.49 | 12.545 | 12.1 | 1253051 |
| 1733355300 | 12.52 | -0.03 | -0.24 | 12.55 | 12.665 | 12.26 | 2360291 |
| 1733268900 | 12.55 | -0.29 | -2.26 | 13.29 | 13.33 | 12.52 | 2252432 |
| 1733182500 | 12.84 | 0.23 | 1.82 | 12.68 | 12.97 | 12.47 | 2460008 |
| 1732917840 | 12.61 | -0.22 | -1.71 | 12.86 | 13.14 | 12.53 | 715142 |
| 1732750500 | 12.83 | 0.56 | 4.56 | 12.27 | 12.98 | 12.25 | 969231 |
| 1732664100 | 12.27 | -0.12 | -0.97 | 12.39 | 12.52 | 12.03 | 1342682 |
| 1732577700 | 12.39 | 0.34 | 2.82 | 12.18 | 12.6 | 12 | 1811270 |
| 1732318500 | 12.05 | -0.05 | -0.41 | 12.31 | 12.4 | 11.96 | 1265265 |
| 1732232100 | 12.1 | 0.15 | 1.26 | 11.97 | 12.195 | 11.55 | 2242987 |
| 1732145700 | 11.95 | 0.86 | 7.75 | 11.39 | 12.24 | 11.37 | 3322973 |
| 1732059300 | 11.09 | -0.08 | -0.67 | 10.8 | 11.25 | 10.8 | 4288937 |
| 1731972900 | 11.165 | -0.32 | -2.79 | 11.59 | 11.655 | 10.95 | 3424845 |
| 1731713700 | 11.485 | -1.35 | -10.48 | 11.1 | 11.65 | 10.85 | 15157998 |
| 1731627300 | 12.83 | 0.05 | 0.39 | 12.64 | 13.21 | 12.61 | 783332 |
| 1731540900 | 12.78 | -0.38 | -2.89 | 13.24 | 13.4 | 12.72 | 934141 |
| 1731454500 | 13.16 | -0.3 | -2.23 | 14.1 | 14.2 | 12.9 | 1516036 |
| 1731368100 | 13.46 | -0.21 | -1.54 | 13.73 | 13.8995 | 13.24 | 1246640 |
| 1731108900 | 13.67 | -0.11 | -0.80 | 13.79 | 13.98 | 13.52 | 1156401 |
| 1731022500 | 13.78 | -0.37 | -2.61 | 14 | 14.24 | 13.69 | 1114410 |
| 1730936100 | 14.15 | 0.87 | 6.55 | 14 | 14.25 | 13.54 | 3288041 |
| 1730849700 | 13.28 | -0.01 | -0.08 | 13.14 | 13.41 | 12.76 | 852291 |
| 1730763300 | 13.29 | 0.34 | 2.63 | 13 | 13.45 | 12.9147 | 1200863 |
| 1730500500 | 12.95 | 0.55 | 4.44 | 12.42 | 12.99 | 12.07 | 1424628 |
| 1730414100 | 12.4 | 0.67 | 5.71 | 11.7 | 12.44 | 11.49 | 2411611 |
| 1730327700 | 11.73 | 0.02 | 0.17 | 11.71 | 11.89 | 11.055 | 2774260 |
| 1730241300 | 11.71 | 0.17 | 1.47 | 11.34 | 12.07 | 11.32 | 1428450 |
| 1730154900 | 11.54 | 0.5 | 4.53 | 11.18 | 11.575 | 11 | 888044 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
