Deutsche Märkte schließen in 9 Minuten

agilon health, inc. (AGL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,81-0,02 (-0,09%)
Ab 11:21AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202323,0023,1522,6622,8122,811.404.897
01. Feb. 202321,9322,9021,5322,8322,831.896.600
31. Jan. 202320,6121,9920,5821,7621,763.263.000
30. Jan. 202320,2520,7520,1620,6120,611.296.500
27. Jan. 202320,1020,8920,1020,5520,551.614.100
26. Jan. 202320,4320,4319,8120,2220,22691.200
25. Jan. 202319,6220,1819,3320,1020,101.541.100
24. Jan. 202320,5220,5919,5819,7619,761.358.300
23. Jan. 202320,4020,5420,0020,5020,501.399.800
20. Jan. 202319,9920,8319,8320,4120,411.778.100
19. Jan. 202319,6819,9319,4919,8019,801.339.600
18. Jan. 202319,8820,1219,6419,7719,771.540.900
17. Jan. 202319,8520,1919,5019,7619,762.251.600
13. Jan. 202319,0019,8718,7119,8319,831.925.400
12. Jan. 202319,1819,4018,4219,2319,231.839.400
11. Jan. 202318,7319,4218,5519,1319,132.711.000
10. Jan. 202317,6019,1617,6018,7218,723.120.800
09. Jan. 202316,2517,6916,1617,5617,563.979.300
06. Jan. 202315,9615,9615,0015,3915,391.520.800
05. Jan. 202315,9115,9115,4115,8615,863.329.500
04. Jan. 202316,2716,6016,0216,1216,121.906.000
03. Jan. 202316,3616,6615,5116,0416,041.663.000
30. Dez. 202216,0116,2215,7716,1416,141.253.300
29. Dez. 202216,1616,5915,9816,2016,201.233.900
28. Dez. 202216,0916,1915,8815,9915,99965.200
27. Dez. 202216,1816,3715,8616,1116,111.354.200
23. Dez. 202216,9317,0716,1816,2816,281.075.700
22. Dez. 202216,8617,0416,7016,9816,981.241.200
21. Dez. 202216,5716,9216,3516,8616,86996.300
20. Dez. 202216,3616,8816,3616,4016,401.718.300
19. Dez. 202216,9217,0116,3316,4516,451.830.400
16. Dez. 202217,0017,3116,6517,2317,232.805.400
15. Dez. 202217,4217,5916,9917,2017,201.906.100
14. Dez. 202217,5718,1717,2617,6217,621.511.100
13. Dez. 202218,0018,3417,3217,7017,701.149.500
12. Dez. 202217,2417,8117,0417,6917,69913.200
09. Dez. 202217,6217,9817,2817,3117,311.127.400
08. Dez. 202217,1217,4817,0517,3317,332.082.300
07. Dez. 202217,6718,0317,0317,0817,082.116.000
06. Dez. 202217,7218,1617,5217,7817,782.719.500
05. Dez. 202218,0018,3717,2417,7217,725.553.300
02. Dez. 202217,8118,2617,6618,1318,131.094.900
01. Dez. 202217,5818,3217,5818,0618,061.745.600
30. Nov. 202216,8817,5716,4017,5617,561.816.300
29. Nov. 202216,4016,7315,8716,7016,701.954.100
28. Nov. 202216,6616,7716,2816,2916,291.946.300
25. Nov. 202216,3416,7416,1516,6616,66575.100
23. Nov. 202216,4516,8716,2716,4316,43808.700
22. Nov. 202216,0816,4115,7616,1416,142.415.400
21. Nov. 202216,9517,0415,8616,0416,042.056.200
18. Nov. 202216,8817,2816,7217,1717,171.465.700
17. Nov. 202217,6117,6216,6016,6216,621.737.200
16. Nov. 202218,6518,8817,9117,9317,932.234.000
15. Nov. 202218,8719,0518,5118,7918,791.440.100
14. Nov. 202218,9819,3718,5118,5418,541.739.600
11. Nov. 202218,0719,0818,0718,9818,981.596.100
10. Nov. 202218,3218,6717,9118,0918,091.354.700
09. Nov. 202218,2318,2417,3117,4317,432.595.300
08. Nov. 202217,5618,6217,2518,2718,271.970.900
07. Nov. 202217,1817,6617,0517,4417,442.284.400
04. Nov. 202219,2819,4416,6617,3217,324.713.800
03. Nov. 202219,7219,8319,1219,3119,312.380.500
02. Nov. 202219,9120,4719,4219,8319,831.620.400
01. Nov. 202220,2020,2919,4819,8219,821.647.700
31. Okt. 202220,0720,3819,6919,8519,851.341.700
28. Okt. 202220,2620,5219,6620,1220,121.694.900
27. Okt. 202220,9421,0120,1920,2720,271.029.900
26. Okt. 202220,7721,3320,6120,8020,801.459.500
25. Okt. 202220,1220,8920,0620,8220,821.363.800
24. Okt. 202220,1020,1919,6019,9919,991.182.800
21. Okt. 202220,3520,3619,4120,1520,151.113.400
20. Okt. 202219,7720,7419,5120,3620,361.587.400
19. Okt. 202220,9720,9719,5219,7119,712.362.200
18. Okt. 202221,8222,2321,1021,1321,132.165.800
17. Okt. 202221,5022,4221,0921,3321,332.119.600
14. Okt. 202222,3222,5921,1321,1821,181.037.700
13. Okt. 202221,8922,3921,5522,0922,09952.300
12. Okt. 202222,7022,7021,8722,4622,461.387.000
11. Okt. 202221,4722,7520,8122,6222,621.714.400
10. Okt. 202222,5522,5521,2921,5621,561.963.500
07. Okt. 202222,7522,8622,2322,5622,562.119.900
06. Okt. 202223,8824,2823,1023,1423,141.975.800
05. Okt. 202223,9924,5623,5123,9323,931.317.700
04. Okt. 202224,4424,9024,2224,2824,281.971.700
03. Okt. 202223,6024,0422,8623,8723,871.319.900
30. Sept. 202223,4024,5223,3523,4223,422.835.000
29. Sept. 202223,4023,8523,0323,5223,521.314.700
28. Sept. 202223,1323,8123,0223,6223,621.460.900
27. Sept. 202222,8523,7022,6123,1023,102.078.700
26. Sept. 202222,2622,8622,2522,4522,451.053.100
23. Sept. 202222,2722,8822,0122,4322,433.102.400
22. Sept. 202223,4523,6221,6122,4522,453.511.900
21. Sept. 202223,6624,1723,4023,5123,511.534.300
20. Sept. 202223,5724,2823,3823,5023,501.726.600
19. Sept. 202223,7724,2322,8423,7423,742.295.300
16. Sept. 202224,5724,6824,0124,2224,2212.659.800
15. Sept. 202224,2525,4324,2524,9524,952.168.900
14. Sept. 202224,4424,9524,1624,5624,561.937.900
13. Sept. 202224,0024,5923,8324,1324,132.641.800
12. Sept. 202223,6324,8623,6324,7524,751.871.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...