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 | -0.17 | -1.12881806109 | 15.06 | 16.25 | 14.245 | 3554935 | 15.58543198 | CS |
| 4 | -0.11 | -0.733333333333 | 15 | 16.25 | 12.995 | 2265362 | 14.53242832 | CS |
| 12 | 3.77 | 33.9028776978 | 11.12 | 16.25 | 10.18 | 1949244 | 13.79155027 | CS |
| 26 | 5.52 | 58.9114194237 | 9.37 | 16.25 | 8.65 | 1897068 | 12.60574515 | CS |
| 52 | 9.52 | 177.281191806 | 5.37 | 16.25 | 4.46 | 1393711 | 10.85034329 | CS |
| 156 | 5.7 | 62.0239390642 | 9.19 | 19.17 | 4.46 | 964020 | 9.90112342 | CS |
| 260 | -4.16 | -21.8372703412 | 19.05 | 28.5921 | 4.46 | 884575 | 11.01156864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 14.89 | -0.36 | -2.36 | 15.32 | 15.7 | 14.58 | 2625381 |
| 1741304100 | 15.25 | -0.56 | -3.54 | 15.87 | 16.07 | 15.12 | 3526687 |
| 1741217700 | 15.81 | 0.06 | 0.38 | 15.82 | 16.065 | 15.49 | 2202279 |
| 1741131300 | 15.75 | 0.23 | 1.48 | 15.45 | 15.86 | 15.05 | 2874893 |
| 1741044900 | 15.52 | -0.17 | -1.08 | 15.73 | 16.25 | 15.455 | 4208076 |
| 1740785700 | 15.69 | 2.22 | 16.48 | 14.86 | 15.85 | 14.245 | 4690494 |
| 1740699300 | 13.47 | 0.31 | 2.36 | 13.19 | 13.65 | 13.03 | 1239230 |
| 1740612900 | 13.16 | -0.23 | -1.72 | 13.35 | 13.45 | 12.995 | 2443527 |
| 1740526500 | 13.39 | -0.24 | -1.76 | 13.614 | 13.7 | 13.0501 | 3739181 |
| 1740440100 | 13.63 | 0.45 | 3.41 | 13.265 | 13.9 | 13.17 | 2439516 |
| 1740180900 | 13.18 | -1.19 | -8.28 | 14 | 14 | 13.06 | 2613574 |
| 1740094500 | 14.37 | 0.29 | 2.06 | 14.12 | 14.46 | 13.78 | 1553008 |
| 1740008100 | 14.08 | 0.28 | 2.03 | 13.79 | 14.29 | 13.54 | 1466965 |
| 1739921700 | 13.8 | 0.12 | 0.88 | 13.69 | 13.98 | 13.555 | 908789 |
| 1739576100 | 13.68 | -0.19 | -1.37 | 13.915 | 14.01 | 13.57 | 1247470 |
| 1739489700 | 13.87 | -0.65 | -4.48 | 14.55 | 14.6633 | 13.83 | 1692397 |
| 1739403300 | 14.52 | 0.14 | 0.97 | 14.3499 | 14.55 | 14.12 | 986552 |
| 1739316900 | 14.38 | -0.05 | -0.35 | 14.35 | 14.41 | 14.06 | 1530241 |
| 1739230500 | 14.43 | -0.31 | -2.10 | 14.76 | 14.815 | 14.13 | 1989642 |
| 1738971300 | 14.74 | -0.31 | -2.06 | 14.94 | 15.09 | 14.595 | 1237326 |
| 1738884900 | 15.05 | -0.62 | -3.96 | 15.61 | 15.6722 | 14.885 | 1453258 |
| 1738798500 | 15.67 | 0.21 | 1.36 | 15.49 | 15.67 | 15.18 | 736913 |
| 1738712100 | 15.46 | 0.09 | 0.59 | 15.25 | 15.6 | 15.12 | 1815359 |
| 1738625700 | 15.37 | -0.02 | -0.13 | 15.175 | 15.645 | 15.13 | 2663374 |
| 1738366500 | 15.39 | 0.19 | 1.25 | 15.17 | 15.65 | 15.02 | 1595973 |
| 1738280100 | 15.2 | -0.12 | -0.78 | 15.3 | 15.615 | 15.19 | 1061615 |
| 1738193700 | 15.32 | 0.1 | 0.66 | 15.08 | 15.5399 | 15.08 | 2768828 |
| 1738107300 | 15.22 | -0.27 | -1.74 | 15.49 | 15.82 | 14.98 | 3374404 |
| 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 | 14.565 | 15.03 | 14.5 | 1699414 |
| 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 | 11.78 | 12.32 | 11.78 | 1758101 |
| 1736379300 | 11.96 | 0.23 | 1.96 | 11.525 | 12.01 | 11.48 | 983161 |
| 1736292900 | 11.73 | 0.41 | 3.62 | 11.435 | 11.83 | 11.38 | 1037835 |
| 1736206500 | 11.32 | -0.38 | -3.25 | 11.785 | 11.93 | 11.3 | 843501 |
| 1735947300 | 11.7 | 0.14 | 1.21 | 11.6 | 12.04 | 11.57 | 1063725 |
| 1735860900 | 11.56 | 0.31 | 2.76 | 11.38 | 11.88 | 11.3229 | 1707933 |
| 1735688100 | 11.25 | 0.09 | 0.81 | 11.25 | 11.42 | 11.01 | 1770700 |
| 1735601700 | 11.16 | 0.34 | 3.14 | 10.79 | 11.24 | 10.55 | 1383186 |
| 1735342500 | 10.82 | -0.02 | -0.18 | 10.7 | 10.94 | 10.54 | 748303 |
| 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 | 1703439 |
| 1734737700 | 10.61 | 0.34 | 3.31 | 10.39 | 10.73 | 10.18 | 3719322 |
| 1734651300 | 10.27 | -0.49 | -4.55 | 10.75 | 10.8608 | 10.19 | 1082987 |
| 1734564900 | 10.76 | -0.07 | -0.65 | 10.74 | 11.19 | 10.612 | 1869808 |
| 1734478500 | 10.83 | -0.38 | -3.39 | 11.04 | 11.33 | 10.82 | 1051163 |
| 1734392100 | 11.21 | -0.24 | -2.10 | 11.335 | 11.58 | 11.11 | 1095094 |
| 1734132900 | 11.45 | 0.33 | 2.97 | 11.13 | 11.47 | 10.93 | 1366249 |
| 1734046500 | 11.12 | -0.61 | -5.20 | 11.75 | 11.95 | 11.1 | 1495864 |
| 1733960100 | 11.73 | 0.12 | 1.03 | 11.66 | 11.815 | 11.44 | 1136005 |
| 1733873700 | 11.61 | 0.18 | 1.57 | 11.25 | 11.67 | 11.11 | 1989925 |
| 1733787300 | 11.43 | 0.04 | 0.35 | 11.49 | 11.66 | 11.27 | 1888259 |
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
