Echtzeit-Aktienkurs Allscripts Healthcare Solutions Inc.
Bid:
Ask:
Aktienkurse zur Allscripts Healthcare Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,94 | 15,83 | 0,00 | 15,52 | -1,52% | - |
| 25.02.2021 | 16,01 | 16,25 | 15,74 | 15,76 | -2,72% | - |
| 24.02.2021 | 16,07 | 16,35 | 15,98 | 16,20 | 1,73% | - |
| 23.02.2021 | 16,02 | 16,18 | 15,85 | 15,92 | -2,36% | - |
| 22.02.2021 | 16,60 | 16,66 | 0,00 | 16,31 | -1,48% | - |
| 19.02.2021 | 16,68 | 16,92 | 16,52 | 16,55 | -0,15% | - |
| 18.02.2021 | 16,70 | 16,80 | 16,52 | 16,58 | -1,75% | - |
| 17.02.2021 | 16,91 | 16,93 | 16,71 | 16,87 | -1,23% | - |
| 16.02.2021 | 17,08 | 17,08 | 17,08 | 17,08 | 0,00% | - |
| 12.02.2021 | 16,83 | 17,40 | 16,80 | 17,08 | -0,35% | - |
| 11.02.2021 | 17,62 | 17,66 | 16,75 | 17,14 | -2,92% | - |
| 10.02.2021 | 17,42 | 17,85 | 17,32 | 17,66 | -0,76% | - |
| 09.02.2021 | 17,51 | 17,96 | 0,00 | 17,79 | 1,72% | - |
| 08.02.2021 | 17,30 | 17,53 | 17,22 | 17,49 | 2,19% | - |
| 05.02.2021 | 17,01 | 17,21 | 17,01 | 17,12 | 1,18% | - |
| 04.02.2021 | 16,91 | 16,92 | 16,91 | 16,92 | 1,56% | - |
| 03.02.2021 | 16,44 | 16,89 | 16,33 | 16,66 | -0,54% | - |
| 02.02.2021 | 16,81 | 17,03 | 16,71 | 16,75 | -0,48% | - |
| 01.02.2021 | 16,78 | 16,90 | 16,53 | 16,83 | 1,66% | - |
| 29.01.2021 | 16,55 | 16,55 | 16,55 | 16,55 | 0,67% | - |
| 28.01.2021 | 16,88 | 16,88 | 0,00 | 16,44 | -2,52% | - |
| 27.01.2021 | 16,96 | 17,44 | 16,82 | 16,87 | -0,59% | - |
| 26.01.2021 | 17,23 | 17,23 | 16,92 | 16,97 | -0,44% | - |
| 25.01.2021 | 17,27 | 17,29 | 16,75 | 17,04 | -0,03% | - |
| 22.01.2021 | 16,66 | 17,07 | 16,64 | 17,05 | 2,53% | - |
| 21.01.2021 | 16,43 | 16,76 | 16,35 | 16,63 | 0,00% | - |
| 20.01.2021 | 16,95 | 17,00 | 16,42 | 16,63 | -1,10% | - |
| 19.01.2021 | 16,87 | 17,03 | 16,69 | 16,81 | 1,05% | - |
| 15.01.2021 | 16,29 | 16,81 | 16,29 | 16,64 | 0,54% | - |
| 14.01.2021 | 16,85 | 16,86 | 16,48 | 16,55 | 2,22% | - |
| 13.01.2021 | 16,27 | 16,31 | 16,05 | 16,19 | 1,89% | - |
| 12.01.2021 | 15,67 | 15,93 | 15,57 | 15,89 | 2,25% | - |
| 11.01.2021 | 15,47 | 15,61 | 15,36 | 15,54 | 1,90% | - |
| 08.01.2021 | 15,24 | 15,38 | 15,02 | 15,25 | -1,80% | - |
| 07.01.2021 | 15,70 | 15,70 | 15,50 | 15,53 | 0,98% | - |
| 06.01.2021 | 15,18 | 15,67 | 15,18 | 15,38 | 4,70% | - |
| 05.01.2021 | 14,37 | 14,86 | 14,37 | 14,69 | 2,51% | - |
| 04.01.2021 | 14,42 | 14,47 | 14,06 | 14,33 | -0,90% | - |
| 31.12.2020 | 14,48 | 14,63 | 14,42 | 14,46 | 0,77% | - |
| 30.12.2020 | 14,46 | 14,54 | 14,31 | 14,35 | 0,56% | - |
| 29.12.2020 | 14,28 | 14,43 | 14,24 | 14,27 | 0,25% | - |
| 28.12.2020 | 14,28 | 14,38 | 14,17 | 14,23 | -1,32% | - |
| 24.12.2020 | 14,31 | 14,66 | 14,00 | 14,42 | 0,56% | - |
| 23.12.2020 | 14,25 | 14,46 | 14,25 | 14,34 | 0,74% | - |
| 22.12.2020 | 14,12 | 14,29 | 14,02 | 14,24 | 2,34% | - |
| 21.12.2020 | 13,70 | 14,06 | 13,68 | 13,91 | -0,89% | - |
| 18.12.2020 | 14,26 | 14,26 | 13,71 | 14,04 | -5,62% | - |
| 17.12.2020 | 14,43 | 14,87 | 14,22 | 14,87 | 4,53% | - |
| 16.12.2020 | 14,23 | 14,32 | 14,01 | 14,23 | 1,21% | - |
| 15.12.2020 | 13,96 | 14,10 | 13,87 | 14,06 | 1,59% | - |
| 14.12.2020 | 14,19 | 14,23 | 13,71 | 13,84 | -2,54% | - |
| 11.12.2020 | 14,56 | 14,77 | 14,20 | 14,20 | -2,14% | - |
| 10.12.2020 | 14,68 | 14,68 | 14,40 | 14,51 | 0,42% | - |
| 09.12.2020 | 14,85 | 14,85 | 14,38 | 14,45 | 0,77% | - |
| 08.12.2020 | 14,61 | 14,61 | 14,09 | 14,34 | -0,97% | - |
| 07.12.2020 | 14,48 | 14,48 | 14,48 | 14,48 | 0,35% | - |
| 04.12.2020 | 14,43 | 14,56 | 14,39 | 14,43 | 2,41% | - |
| 03.12.2020 | 14,17 | 14,28 | 14,05 | 14,09 | -0,63% | - |
| 02.12.2020 | 13,82 | 14,24 | 13,82 | 14,18 | -0,39% | - |
| 01.12.2020 | 14,09 | 14,59 | 14,01 | 14,23 | 3,12% | - |
| 30.11.2020 | 13,99 | 14,72 | 13,65 | 13,80 | -5,54% | - |
| 27.11.2020 | 14,01 | 14,61 | 13,75 | 14,61 | 3,00% | - |
| 25.11.2020 | 14,25 | 14,48 | 14,03 | 14,19 | -0,07% | - |
| 24.11.2020 | 14,01 | 14,38 | 13,96 | 14,20 | 3,88% | - |
| 23.11.2020 | 13,20 | 13,82 | 13,20 | 13,67 | 3,64% | - |
| 20.11.2020 | 12,87 | 13,29 | 12,85 | 13,19 | 2,45% | - |
| 19.11.2020 | 12,71 | 12,97 | 12,71 | 12,87 | 1,66% | - |
| 18.11.2020 | 12,72 | 13,00 | 12,66 | 12,66 | 2,06% | - |
| 17.11.2020 | 12,20 | 12,54 | 12,20 | 12,41 | -0,32% | - |
| 16.11.2020 | 12,49 | 12,51 | 12,32 | 12,45 | 1,55% | - |
| 13.11.2020 | 12,20 | 12,34 | 12,14 | 12,26 | 3,20% | - |
| 12.11.2020 | 12,17 | 12,31 | 11,83 | 11,88 | -4,39% | - |
| 11.11.2020 | 12,14 | 12,53 | 0,00 | 12,42 | 2,69% | - |
| 10.11.2020 | 11,79 | 12,26 | 11,72 | 12,10 | 2,80% | - |
| 09.11.2020 | 11,84 | 12,09 | 11,76 | 11,77 | 4,67% | - |
| 06.11.2020 | 11,32 | 11,45 | 11,19 | 11,24 | 1,03% | - |
| 05.11.2020 | 10,96 | 11,25 | 10,82 | 11,13 | 4,80% | - |
| 04.11.2020 | 10,38 | 10,74 | 10,32 | 10,62 | 2,26% | - |
| 03.11.2020 | 10,46 | 10,52 | 10,31 | 10,38 | 3,33% | - |
| 02.11.2020 | 10,39 | 10,44 | 9,91 | 10,05 | 0,30% | - |
| 30.10.2020 | 10,13 | 10,49 | 10,00 | 10,02 | -2,81% | - |
| 29.10.2020 | 0,00 | 10,42 | 0,00 | 10,31 | 5,31% | - |
| 28.10.2020 | 10,15 | 10,16 | 9,73 | 9,79 | -4,58% | - |
| 27.10.2020 | 10,75 | 10,77 | 10,26 | 10,26 | -3,48% | - |
| 26.10.2020 | 10,67 | 10,68 | 10,45 | 10,63 | -2,48% | - |
| 23.10.2020 | 0,00 | 11,22 | 0,00 | 10,90 | -2,85% | - |
| 22.10.2020 | 11,31 | 11,47 | 11,15 | 11,22 | 1,77% | - |
| 21.10.2020 | 10,73 | 11,23 | 10,68 | 11,02 | 4,80% | - |
| 20.10.2020 | 10,63 | 10,63 | 10,44 | 10,52 | -0,10% | - |
| 19.10.2020 | 10,85 | 10,85 | 10,46 | 10,53 | -5,14% | - |
| 16.10.2020 | 11,18 | 11,39 | 11,06 | 11,10 | -1,60% | - |
| 15.10.2020 | 11,16 | 11,65 | 11,13 | 11,28 | 3,49% | - |
| 14.10.2020 | 11,01 | 11,17 | 10,58 | 10,90 | 31,03% | - |
| 13.10.2020 | 8,33 | 8,41 | 8,25 | 8,32 | -1,89% | - |
| 12.10.2020 | 8,44 | 8,52 | 8,39 | 8,48 | 0,83% | - |
| 09.10.2020 | 8,55 | 8,55 | 8,34 | 8,41 | -1,52% | - |
| 08.10.2020 | 8,47 | 8,59 | 8,35 | 8,54 | 2,03% | - |
| 07.10.2020 | 8,57 | 8,62 | 8,30 | 8,37 | -0,71% | - |
| 06.10.2020 | 8,24 | 8,74 | 0,00 | 8,43 | 1,57% | - |
| 05.10.2020 | 8,30 | 8,30 | 8,30 | 8,30 | 0,36% | - |