Deutsche Märkte geschlossen

agilon health, inc. (AGL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,66+0,23 (+1,40%)
Börsenschluss: 01:00PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Sept. 202223,1223,7422,7423,4823,481.769.200
08. Sept. 202222,1023,3521,9423,1223,122.332.900
07. Sept. 202220,5322,3120,4622,2222,222.198.600
06. Sept. 202221,5421,8720,4920,5320,532.482.600
02. Sept. 202221,3021,3420,6521,0721,071.126.400
01. Sept. 202220,5021,0419,9621,0221,021.711.700
31. Aug. 202221,0021,5720,3120,7820,782.814.500
30. Aug. 202221,2721,3420,3320,4220,422.070.400
29. Aug. 202221,0121,2920,7420,8320,832.329.400
26. Aug. 202222,1222,4120,9921,1821,182.241.600
25. Aug. 202222,5022,5521,7722,1922,192.238.200
24. Aug. 202221,1422,4120,1822,0522,052.807.600
23. Aug. 202221,0821,5120,3921,4121,411.961.000
22. Aug. 202220,8021,3220,3621,2021,203.928.000
19. Aug. 202220,5420,8220,0220,3420,342.699.400
18. Aug. 202221,1221,1520,3520,7120,713.426.700
17. Aug. 202222,1522,1921,0221,1021,102.416.200
16. Aug. 202223,1823,3622,2522,4022,402.487.800
15. Aug. 202223,1323,4522,8023,3023,302.527.100
12. Aug. 202223,2523,6122,6623,3923,397.186.700
11. Aug. 202227,2528,2825,7425,7525,751.994.800
10. Aug. 202226,6727,0926,4827,0127,011.421.200
09. Aug. 202226,8727,0626,1226,3526,351.574.900
08. Aug. 202226,1327,5825,7827,0727,072.123.000
05. Aug. 202224,7625,6223,8025,5925,592.520.600
04. Aug. 202226,5826,5825,2725,5225,522.814.600
03. Aug. 202226,4826,6625,7326,4526,452.412.100
02. Aug. 202224,9626,0424,9125,8125,811.562.000
01. Aug. 202224,7425,3124,4825,0825,081.924.100
29. Juli 202225,1125,5324,8825,0325,031.536.900
28. Juli 202225,0225,3824,4825,1925,191.338.400
27. Juli 202225,9726,3023,7725,1125,116.344.500
26. Juli 202225,1126,5024,8525,9525,952.102.700
25. Juli 202224,8525,4624,5225,1325,132.135.800
22. Juli 202227,6127,7624,9725,1825,182.578.900
21. Juli 202227,0028,3626,9427,4727,474.981.000
20. Juli 202226,3526,8725,6326,4626,461.928.300
19. Juli 202226,0626,2725,3625,9525,951.524.100
18. Juli 202226,6027,0425,5725,6125,611.589.000
15. Juli 202226,4826,7625,2926,3926,392.096.000
14. Juli 202226,0826,1925,1225,9925,991.894.400
13. Juli 202225,6426,5025,1625,8125,811.139.000
12. Juli 202226,1926,6825,6126,1326,131.266.400
11. Juli 202226,4426,7325,4726,2226,221.666.500
08. Juli 202225,5627,1225,1726,7026,703.176.700
07. Juli 202224,3025,9824,3025,9525,953.406.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...