11,550$
3,22%
Echtzeit-Aktienkurs Alta Equipment Group
Bid:
Ask:
Aktienkurse zur Alta Equipment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,37 | 11,59 | 11,36 | 11,55 | 3,22% | 329.512,00 |
| 01.05.2024 | 11,15 | 11,49 | 11,08 | 11,19 | 0,72% | 178.747,00 |
| 30.04.2024 | 11,47 | 11,53 | 11,08 | 11,11 | -4,72% | 175.060,00 |
| 29.04.2024 | 11,82 | 11,91 | 11,63 | 11,66 | -0,26% | 180.613,00 |
| 26.04.2024 | 11,44 | 11,77 | 11,40 | 11,69 | 2,19% | 160.524,00 |
| 25.04.2024 | 11,53 | 11,53 | 11,29 | 11,44 | -2,47% | 151.417,00 |
| 24.04.2024 | 11,68 | 11,77 | 11,56 | 11,73 | -0,17% | 135.309,00 |
| 23.04.2024 | 11,48 | 11,82 | 11,48 | 11,75 | 2,80% | 230.255,00 |
| 22.04.2024 | 11,64 | 11,64 | 11,20 | 11,43 | -1,38% | 215.794,00 |
| 19.04.2024 | 11,58 | 11,67 | 11,37 | 11,59 | -0,43% | 245.610,00 |
| 18.04.2024 | 11,74 | 11,85 | 11,54 | 11,64 | -0,34% | 161.048,00 |
| 17.04.2024 | 11,88 | 11,88 | 11,56 | 11,68 | -0,60% | 205.294,00 |
| 16.04.2024 | 11,56 | 11,83 | 11,51 | 11,75 | 0,34% | 216.455,00 |
| 15.04.2024 | 12,41 | 12,51 | 11,55 | 11,71 | -5,41% | 338.764,00 |
| 12.04.2024 | 12,76 | 12,82 | 12,35 | 12,38 | -3,66% | 161.975,00 |
| 11.04.2024 | 12,85 | 12,97 | 12,72 | 12,85 | 0,00% | 166.988,00 |
| 10.04.2024 | 12,71 | 12,92 | 12,34 | 12,85 | -2,06% | 303.558,00 |
| 09.04.2024 | 13,11 | 13,24 | 12,96 | 13,12 | 0,92% | 211.663,00 |
| 08.04.2024 | 13,06 | 13,16 | 12,93 | 13,00 | 0,93% | 172.694,00 |
| 05.04.2024 | 12,78 | 12,96 | 12,71 | 12,88 | 0,00% | 184.087,00 |
| 04.04.2024 | 13,25 | 13,67 | 12,82 | 12,88 | -2,13% | 296.763,00 |
| 03.04.2024 | 12,45 | 13,18 | 12,45 | 13,16 | 5,20% | 336.668,00 |
| 02.04.2024 | 12,34 | 12,52 | 12,29 | 12,51 | -0,24% | 289.965,00 |
| 01.04.2024 | 12,98 | 12,98 | 12,53 | 12,54 | -3,17% | 138.843,00 |
| 28.03.2024 | 12,85 | 12,98 | 12,81 | 12,95 | 0,47% | 321.391,00 |
| 27.03.2024 | 12,96 | 13,02 | 12,79 | 12,89 | 0,47% | 188.104,00 |
| 26.03.2024 | 12,65 | 12,92 | 12,60 | 12,83 | 1,83% | 357.607,00 |
| 25.03.2024 | 12,75 | 13,18 | 12,55 | 12,60 | -1,25% | 360.825,00 |
| 22.03.2024 | 13,01 | 13,14 | 12,72 | 12,76 | -1,62% | 392.076,00 |
| 21.03.2024 | 12,73 | 13,10 | 12,71 | 12,97 | 2,13% | 330.525,00 |
| 20.03.2024 | 12,05 | 12,89 | 11,97 | 12,70 | 5,39% | 608.931,00 |
| 19.03.2024 | 11,22 | 12,33 | 11,22 | 12,05 | 7,40% | 554.966,00 |
| 18.03.2024 | 11,23 | 11,25 | 10,67 | 11,22 | 1,54% | 579.282,00 |
| 15.03.2024 | 10,64 | 11,92 | 10,52 | 11,05 | 5,14% | 1.128.461,00 |
| 14.03.2024 | 10,61 | 10,82 | 10,47 | 10,51 | -2,41% | 529.448,00 |
| 13.03.2024 | 10,65 | 10,88 | 10,62 | 10,77 | 0,56% | 176.888,00 |
| 12.03.2024 | 10,70 | 10,82 | 10,54 | 10,71 | -0,37% | 200.996,00 |
| 11.03.2024 | 10,94 | 10,94 | 10,63 | 10,75 | -1,83% | 181.902,00 |
| 08.03.2024 | 11,02 | 11,28 | 10,87 | 10,95 | 0,37% | 262.768,00 |
| 07.03.2024 | 11,27 | 11,40 | 10,90 | 10,91 | -2,42% | 135.256,00 |
| 06.03.2024 | 11,01 | 11,18 | 10,84 | 11,18 | 3,14% | 226.108,00 |
| 05.03.2024 | 11,14 | 11,18 | 10,75 | 10,84 | -3,90% | 201.517,00 |
| 04.03.2024 | 11,65 | 11,77 | 11,23 | 11,28 | -2,51% | 221.241,00 |
| 01.03.2024 | 11,54 | 11,57 | 11,29 | 11,57 | 0,78% | 186.682,00 |
| 29.02.2024 | 11,94 | 12,01 | 11,29 | 11,48 | -1,96% | 291.292,00 |
| 28.02.2024 | 11,55 | 11,86 | 11,55 | 11,71 | 0,09% | 203.441,00 |
| 27.02.2024 | 12,08 | 12,13 | 11,68 | 11,70 | -2,01% | 120.102,00 |
| 26.02.2024 | 11,86 | 12,00 | 11,70 | 11,94 | 0,25% | 158.406,00 |
| 23.02.2024 | 11,55 | 12,07 | 11,41 | 11,91 | 2,50% | 248.596,00 |
| 22.02.2024 | 11,65 | 11,87 | 11,53 | 11,62 | -0,43% | 174.571,00 |
| 21.02.2024 | 11,98 | 12,00 | 11,50 | 11,67 | -2,75% | 123.801,00 |
| 20.02.2024 | 11,95 | 12,09 | 11,92 | 12,00 | -1,64% | 286.320,00 |
| 16.02.2024 | 11,84 | 12,20 | 11,61 | 12,20 | 2,01% | 225.064,00 |
| 15.02.2024 | 11,34 | 11,96 | 11,34 | 11,96 | 5,93% | 215.634,00 |
| 14.02.2024 | 11,05 | 11,31 | 10,96 | 11,29 | 3,39% | 171.517,00 |
| 13.02.2024 | 11,11 | 11,20 | 10,85 | 10,92 | -5,78% | 298.950,00 |
| 12.02.2024 | 11,68 | 11,75 | 11,57 | 11,59 | -1,02% | 178.308,00 |
| 09.02.2024 | 11,81 | 11,88 | 11,59 | 11,71 | -0,26% | 237.834,00 |
| 08.02.2024 | 11,02 | 11,89 | 11,02 | 11,74 | 6,73% | 1.893.405,00 |
| 07.02.2024 | 11,13 | 11,24 | 10,90 | 11,00 | -0,36% | 343.707,00 |
| 06.02.2024 | 10,78 | 11,09 | 10,70 | 11,04 | 1,94% | 211.123,00 |
| 05.02.2024 | 10,75 | 10,91 | 10,60 | 10,83 | -1,10% | 229.053,00 |
| 02.02.2024 | 10,88 | 11,03 | 10,78 | 10,95 | -0,99% | 130.194,00 |
| 01.02.2024 | 10,81 | 11,14 | 10,81 | 11,06 | 3,36% | 231.237,00 |
| 31.01.2024 | 10,97 | 11,05 | 10,60 | 10,70 | -2,46% | 208.323,00 |
| 30.01.2024 | 11,10 | 11,12 | 10,83 | 10,97 | -2,14% | 99.643,00 |
| 29.01.2024 | 11,10 | 11,22 | 10,96 | 11,21 | 1,26% | 120.553,00 |
| 26.01.2024 | 11,09 | 11,26 | 10,96 | 11,07 | 0,64% | 215.428,00 |
| 25.01.2024 | 10,90 | 11,18 | 10,85 | 11,00 | 3,38% | 190.526,00 |
| 24.01.2024 | 11,19 | 11,19 | 10,61 | 10,64 | -3,10% | 149.640,00 |
| 23.01.2024 | 11,25 | 11,28 | 10,58 | 10,98 | -0,72% | 285.912,00 |
| 22.01.2024 | 10,94 | 11,20 | 10,94 | 11,06 | 2,31% | 223.600,00 |
| 19.01.2024 | 10,81 | 10,91 | 10,40 | 10,81 | 0,84% | 167.606,00 |
| 18.01.2024 | 10,88 | 10,90 | 10,41 | 10,72 | -1,02% | 171.976,00 |
| 17.01.2024 | 10,86 | 10,98 | 10,72 | 10,83 | -1,99% | 187.238,00 |
| 16.01.2024 | 11,00 | 11,11 | 10,86 | 11,05 | -1,25% | 205.298,00 |
| 12.01.2024 | 11,81 | 11,83 | 11,13 | 11,19 | -3,28% | 172.839,00 |
| 11.01.2024 | 11,54 | 11,74 | 11,30 | 11,57 | -2,77% | 244.898,00 |
| 10.01.2024 | 11,86 | 12,02 | 11,57 | 11,90 | 0,34% | 245.380,00 |
| 09.01.2024 | 12,10 | 12,10 | 11,71 | 11,86 | -2,15% | 235.244,00 |
| 08.01.2024 | 11,73 | 12,13 | 11,65 | 12,12 | 3,32% | 250.541,00 |
| 05.01.2024 | 11,76 | 11,90 | 11,63 | 11,73 | -0,85% | 266.516,00 |
| 04.01.2024 | 11,91 | 11,94 | 11,76 | 11,83 | 0,34% | 234.052,00 |
| 03.01.2024 | 12,11 | 12,12 | 11,73 | 11,79 | -3,44% | 317.407,00 |
| 02.01.2024 | 12,28 | 12,52 | 12,19 | 12,21 | -1,29% | 235.421,00 |
| 29.12.2023 | 12,67 | 12,67 | 12,14 | 12,37 | -2,06% | 212.030,00 |
| 28.12.2023 | 12,65 | 13,01 | 12,56 | 12,63 | -1,33% | 333.719,00 |
| 27.12.2023 | 12,82 | 12,94 | 12,67 | 12,80 | 0,39% | 131.786,00 |
| 26.12.2023 | 12,57 | 12,80 | 12,29 | 12,75 | 2,57% | 185.313,00 |
| 22.12.2023 | 12,42 | 12,61 | 12,28 | 12,43 | 2,05% | 131.758,00 |
| 21.12.2023 | 12,18 | 12,22 | 11,91 | 12,18 | 1,67% | 178.163,00 |
| 20.12.2023 | 12,25 | 12,46 | 11,84 | 11,98 | -2,68% | 336.565,00 |
| 19.12.2023 | 12,18 | 12,39 | 12,07 | 12,31 | 2,24% | 323.159,00 |
| 18.12.2023 | 12,10 | 12,14 | 11,80 | 12,04 | -0,91% | 375.464,00 |
| 15.12.2023 | 12,02 | 12,51 | 11,90 | 12,15 | 2,97% | 922.283,00 |
| 14.12.2023 | 11,49 | 12,00 | 11,49 | 11,80 | 5,83% | 294.079,00 |
| 13.12.2023 | 10,91 | 11,18 | 10,49 | 11,15 | 2,39% | 423.119,00 |
| 12.12.2023 | 10,78 | 11,06 | 10,63 | 10,89 | 0,46% | 262.656,00 |
| 11.12.2023 | 10,86 | 11,01 | 10,67 | 10,84 | -1,09% | 158.680,00 |
| 08.12.2023 | 10,53 | 11,37 | 10,53 | 10,96 | 4,38% | 249.337,00 |