Deutsche Märkte schließen in 9 Minuten
DAX
15.490,62 +309,88 (+2,04%) Euro Stoxx 50
4.236,96 +65,52 (+1,57%) Dow Jones 30
33.967,01 -125,95 (-0,37%) Gold
1.936,60 -6,20 (-0,32%) EUR/USD
1,0931 -0,0062 (-0,5684%) BTC-EUR
21.774,02 +544,67 (+2,57%)
agilon health, inc. (AGL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:21AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Feb. 2023 | 23,00 | 23,15 | 22,66 | 22,81 | 22,81 | 1.404.897 |
| 01. Feb. 2023 | 21,93 | 22,90 | 21,53 | 22,83 | 22,83 | 1.896.600 |
| 31. Jan. 2023 | 20,61 | 21,99 | 20,58 | 21,76 | 21,76 | 3.263.000 |
| 30. Jan. 2023 | 20,25 | 20,75 | 20,16 | 20,61 | 20,61 | 1.296.500 |
| 27. Jan. 2023 | 20,10 | 20,89 | 20,10 | 20,55 | 20,55 | 1.614.100 |
| 26. Jan. 2023 | 20,43 | 20,43 | 19,81 | 20,22 | 20,22 | 691.200 |
| 25. Jan. 2023 | 19,62 | 20,18 | 19,33 | 20,10 | 20,10 | 1.541.100 |
| 24. Jan. 2023 | 20,52 | 20,59 | 19,58 | 19,76 | 19,76 | 1.358.300 |
| 23. Jan. 2023 | 20,40 | 20,54 | 20,00 | 20,50 | 20,50 | 1.399.800 |
| 20. Jan. 2023 | 19,99 | 20,83 | 19,83 | 20,41 | 20,41 | 1.778.100 |
| 19. Jan. 2023 | 19,68 | 19,93 | 19,49 | 19,80 | 19,80 | 1.339.600 |
| 18. Jan. 2023 | 19,88 | 20,12 | 19,64 | 19,77 | 19,77 | 1.540.900 |
| 17. Jan. 2023 | 19,85 | 20,19 | 19,50 | 19,76 | 19,76 | 2.251.600 |
| 13. Jan. 2023 | 19,00 | 19,87 | 18,71 | 19,83 | 19,83 | 1.925.400 |
| 12. Jan. 2023 | 19,18 | 19,40 | 18,42 | 19,23 | 19,23 | 1.839.400 |
| 11. Jan. 2023 | 18,73 | 19,42 | 18,55 | 19,13 | 19,13 | 2.711.000 |
| 10. Jan. 2023 | 17,60 | 19,16 | 17,60 | 18,72 | 18,72 | 3.120.800 |
| 09. Jan. 2023 | 16,25 | 17,69 | 16,16 | 17,56 | 17,56 | 3.979.300 |
| 06. Jan. 2023 | 15,96 | 15,96 | 15,00 | 15,39 | 15,39 | 1.520.800 |
| 05. Jan. 2023 | 15,91 | 15,91 | 15,41 | 15,86 | 15,86 | 3.329.500 |
| 04. Jan. 2023 | 16,27 | 16,60 | 16,02 | 16,12 | 16,12 | 1.906.000 |
| 03. Jan. 2023 | 16,36 | 16,66 | 15,51 | 16,04 | 16,04 | 1.663.000 |
| 30. Dez. 2022 | 16,01 | 16,22 | 15,77 | 16,14 | 16,14 | 1.253.300 |
| 29. Dez. 2022 | 16,16 | 16,59 | 15,98 | 16,20 | 16,20 | 1.233.900 |
| 28. Dez. 2022 | 16,09 | 16,19 | 15,88 | 15,99 | 15,99 | 965.200 |
| 27. Dez. 2022 | 16,18 | 16,37 | 15,86 | 16,11 | 16,11 | 1.354.200 |
| 23. Dez. 2022 | 16,93 | 17,07 | 16,18 | 16,28 | 16,28 | 1.075.700 |
| 22. Dez. 2022 | 16,86 | 17,04 | 16,70 | 16,98 | 16,98 | 1.241.200 |
| 21. Dez. 2022 | 16,57 | 16,92 | 16,35 | 16,86 | 16,86 | 996.300 |
| 20. Dez. 2022 | 16,36 | 16,88 | 16,36 | 16,40 | 16,40 | 1.718.300 |
| 19. Dez. 2022 | 16,92 | 17,01 | 16,33 | 16,45 | 16,45 | 1.830.400 |
| 16. Dez. 2022 | 17,00 | 17,31 | 16,65 | 17,23 | 17,23 | 2.805.400 |
| 15. Dez. 2022 | 17,42 | 17,59 | 16,99 | 17,20 | 17,20 | 1.906.100 |
| 14. Dez. 2022 | 17,57 | 18,17 | 17,26 | 17,62 | 17,62 | 1.511.100 |
| 13. Dez. 2022 | 18,00 | 18,34 | 17,32 | 17,70 | 17,70 | 1.149.500 |
| 12. Dez. 2022 | 17,24 | 17,81 | 17,04 | 17,69 | 17,69 | 913.200 |
| 09. Dez. 2022 | 17,62 | 17,98 | 17,28 | 17,31 | 17,31 | 1.127.400 |
| 08. Dez. 2022 | 17,12 | 17,48 | 17,05 | 17,33 | 17,33 | 2.082.300 |
| 07. Dez. 2022 | 17,67 | 18,03 | 17,03 | 17,08 | 17,08 | 2.116.000 |
| 06. Dez. 2022 | 17,72 | 18,16 | 17,52 | 17,78 | 17,78 | 2.719.500 |
| 05. Dez. 2022 | 18,00 | 18,37 | 17,24 | 17,72 | 17,72 | 5.553.300 |
| 02. Dez. 2022 | 17,81 | 18,26 | 17,66 | 18,13 | 18,13 | 1.094.900 |
| 01. Dez. 2022 | 17,58 | 18,32 | 17,58 | 18,06 | 18,06 | 1.745.600 |
| 30. Nov. 2022 | 16,88 | 17,57 | 16,40 | 17,56 | 17,56 | 1.816.300 |
| 29. Nov. 2022 | 16,40 | 16,73 | 15,87 | 16,70 | 16,70 | 1.954.100 |
| 28. Nov. 2022 | 16,66 | 16,77 | 16,28 | 16,29 | 16,29 | 1.946.300 |
| 25. Nov. 2022 | 16,34 | 16,74 | 16,15 | 16,66 | 16,66 | 575.100 |
| 23. Nov. 2022 | 16,45 | 16,87 | 16,27 | 16,43 | 16,43 | 808.700 |
| 22. Nov. 2022 | 16,08 | 16,41 | 15,76 | 16,14 | 16,14 | 2.415.400 |
| 21. Nov. 2022 | 16,95 | 17,04 | 15,86 | 16,04 | 16,04 | 2.056.200 |
| 18. Nov. 2022 | 16,88 | 17,28 | 16,72 | 17,17 | 17,17 | 1.465.700 |
| 17. Nov. 2022 | 17,61 | 17,62 | 16,60 | 16,62 | 16,62 | 1.737.200 |
| 16. Nov. 2022 | 18,65 | 18,88 | 17,91 | 17,93 | 17,93 | 2.234.000 |
| 15. Nov. 2022 | 18,87 | 19,05 | 18,51 | 18,79 | 18,79 | 1.440.100 |
| 14. Nov. 2022 | 18,98 | 19,37 | 18,51 | 18,54 | 18,54 | 1.739.600 |
| 11. Nov. 2022 | 18,07 | 19,08 | 18,07 | 18,98 | 18,98 | 1.596.100 |
| 10. Nov. 2022 | 18,32 | 18,67 | 17,91 | 18,09 | 18,09 | 1.354.700 |
| 09. Nov. 2022 | 18,23 | 18,24 | 17,31 | 17,43 | 17,43 | 2.595.300 |
| 08. Nov. 2022 | 17,56 | 18,62 | 17,25 | 18,27 | 18,27 | 1.970.900 |
| 07. Nov. 2022 | 17,18 | 17,66 | 17,05 | 17,44 | 17,44 | 2.284.400 |
| 04. Nov. 2022 | 19,28 | 19,44 | 16,66 | 17,32 | 17,32 | 4.713.800 |
| 03. Nov. 2022 | 19,72 | 19,83 | 19,12 | 19,31 | 19,31 | 2.380.500 |
| 02. Nov. 2022 | 19,91 | 20,47 | 19,42 | 19,83 | 19,83 | 1.620.400 |
| 01. Nov. 2022 | 20,20 | 20,29 | 19,48 | 19,82 | 19,82 | 1.647.700 |
| 31. Okt. 2022 | 20,07 | 20,38 | 19,69 | 19,85 | 19,85 | 1.341.700 |
| 28. Okt. 2022 | 20,26 | 20,52 | 19,66 | 20,12 | 20,12 | 1.694.900 |
| 27. Okt. 2022 | 20,94 | 21,01 | 20,19 | 20,27 | 20,27 | 1.029.900 |
| 26. Okt. 2022 | 20,77 | 21,33 | 20,61 | 20,80 | 20,80 | 1.459.500 |
| 25. Okt. 2022 | 20,12 | 20,89 | 20,06 | 20,82 | 20,82 | 1.363.800 |
| 24. Okt. 2022 | 20,10 | 20,19 | 19,60 | 19,99 | 19,99 | 1.182.800 |
| 21. Okt. 2022 | 20,35 | 20,36 | 19,41 | 20,15 | 20,15 | 1.113.400 |
| 20. Okt. 2022 | 19,77 | 20,74 | 19,51 | 20,36 | 20,36 | 1.587.400 |
| 19. Okt. 2022 | 20,97 | 20,97 | 19,52 | 19,71 | 19,71 | 2.362.200 |
| 18. Okt. 2022 | 21,82 | 22,23 | 21,10 | 21,13 | 21,13 | 2.165.800 |
| 17. Okt. 2022 | 21,50 | 22,42 | 21,09 | 21,33 | 21,33 | 2.119.600 |
| 14. Okt. 2022 | 22,32 | 22,59 | 21,13 | 21,18 | 21,18 | 1.037.700 |
| 13. Okt. 2022 | 21,89 | 22,39 | 21,55 | 22,09 | 22,09 | 952.300 |
| 12. Okt. 2022 | 22,70 | 22,70 | 21,87 | 22,46 | 22,46 | 1.387.000 |
| 11. Okt. 2022 | 21,47 | 22,75 | 20,81 | 22,62 | 22,62 | 1.714.400 |
| 10. Okt. 2022 | 22,55 | 22,55 | 21,29 | 21,56 | 21,56 | 1.963.500 |
| 07. Okt. 2022 | 22,75 | 22,86 | 22,23 | 22,56 | 22,56 | 2.119.900 |
| 06. Okt. 2022 | 23,88 | 24,28 | 23,10 | 23,14 | 23,14 | 1.975.800 |
| 05. Okt. 2022 | 23,99 | 24,56 | 23,51 | 23,93 | 23,93 | 1.317.700 |
| 04. Okt. 2022 | 24,44 | 24,90 | 24,22 | 24,28 | 24,28 | 1.971.700 |
| 03. Okt. 2022 | 23,60 | 24,04 | 22,86 | 23,87 | 23,87 | 1.319.900 |
| 30. Sept. 2022 | 23,40 | 24,52 | 23,35 | 23,42 | 23,42 | 2.835.000 |
| 29. Sept. 2022 | 23,40 | 23,85 | 23,03 | 23,52 | 23,52 | 1.314.700 |
| 28. Sept. 2022 | 23,13 | 23,81 | 23,02 | 23,62 | 23,62 | 1.460.900 |
| 27. Sept. 2022 | 22,85 | 23,70 | 22,61 | 23,10 | 23,10 | 2.078.700 |
| 26. Sept. 2022 | 22,26 | 22,86 | 22,25 | 22,45 | 22,45 | 1.053.100 |
| 23. Sept. 2022 | 22,27 | 22,88 | 22,01 | 22,43 | 22,43 | 3.102.400 |
| 22. Sept. 2022 | 23,45 | 23,62 | 21,61 | 22,45 | 22,45 | 3.511.900 |
| 21. Sept. 2022 | 23,66 | 24,17 | 23,40 | 23,51 | 23,51 | 1.534.300 |
| 20. Sept. 2022 | 23,57 | 24,28 | 23,38 | 23,50 | 23,50 | 1.726.600 |
| 19. Sept. 2022 | 23,77 | 24,23 | 22,84 | 23,74 | 23,74 | 2.295.300 |
| 16. Sept. 2022 | 24,57 | 24,68 | 24,01 | 24,22 | 24,22 | 12.659.800 |
| 15. Sept. 2022 | 24,25 | 25,43 | 24,25 | 24,95 | 24,95 | 2.168.900 |
| 14. Sept. 2022 | 24,44 | 24,95 | 24,16 | 24,56 | 24,56 | 1.937.900 |
| 13. Sept. 2022 | 24,00 | 24,59 | 23,83 | 24,13 | 24,13 | 2.641.800 |
| 12. Sept. 2022 | 23,63 | 24,86 | 23,63 | 24,75 | 24,75 | 1.871.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
