7,100$
-3,27%
Echtzeit-Aktienkurs Alta Equipment Group Inc.
Bid:
Ask:
Aktienkurse zur Alta Equipment Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 7,35 | 7,35 | 7,06 | 7,09 | -3,41% | 321.981,00 |
| 18.09.2025 | 7,15 | 7,43 | 7,11 | 7,34 | 2,66% | 185.496,00 |
| 17.09.2025 | 7,51 | 7,70 | 7,13 | 7,15 | -4,79% | 293.205,00 |
| 16.09.2025 | 7,58 | 7,68 | 7,38 | 7,51 | -1,57% | 203.455,00 |
| 15.09.2025 | 7,51 | 7,69 | 7,38 | 7,63 | 2,14% | 311.699,00 |
| 12.09.2025 | 7,56 | 7,61 | 7,27 | 7,47 | -1,19% | 479.709,00 |
| 11.09.2025 | 7,70 | 7,77 | 7,40 | 7,56 | -1,43% | 268.376,00 |
| 10.09.2025 | 7,75 | 7,81 | 7,59 | 7,67 | -1,79% | 287.262,00 |
| 09.09.2025 | 8,30 | 8,30 | 7,81 | 7,81 | -5,45% | 183.925,00 |
| 08.09.2025 | 8,68 | 8,68 | 8,19 | 8,26 | -3,62% | 301.999,00 |
| 05.09.2025 | 8,25 | 8,58 | 8,24 | 8,57 | 3,88% | 229.397,00 |
| 04.09.2025 | 8,23 | 8,52 | 8,23 | 8,25 | 0,00% | 176.559,00 |
| 03.09.2025 | 8,11 | 8,30 | 8,06 | 8,25 | 1,23% | 227.052,00 |
| 02.09.2025 | 8,20 | 8,29 | 8,02 | 8,15 | -2,28% | 118.032,00 |
| 29.08.2025 | 8,25 | 8,35 | 7,99 | 8,34 | 1,58% | 320.018,00 |
| 28.08.2025 | 8,31 | 8,37 | 8,18 | 8,21 | -1,56% | 253.413,00 |
| 27.08.2025 | 8,31 | 8,45 | 8,25 | 8,34 | -1,65% | 221.652,00 |
| 26.08.2025 | 8,64 | 8,88 | 8,44 | 8,48 | -0,82% | 297.549,00 |
| 25.08.2025 | 8,03 | 8,59 | 8,03 | 8,55 | 6,61% | 346.821,00 |
| 22.08.2025 | 7,34 | 8,07 | 7,31 | 8,02 | 10,16% | 317.800,00 |
| 21.08.2025 | 7,58 | 7,63 | 7,26 | 7,28 | -4,59% | 197.884,00 |
| 20.08.2025 | 7,70 | 7,73 | 7,48 | 7,63 | -0,78% | 237.369,00 |
| 19.08.2025 | 7,75 | 7,89 | 7,59 | 7,69 | -0,65% | 262.172,00 |
| 18.08.2025 | 7,64 | 7,88 | 7,37 | 7,74 | -3,49% | 285.654,00 |
| 15.08.2025 | 8,45 | 8,45 | 8,02 | 8,02 | -4,41% | 144.419,00 |
| 14.08.2025 | 8,21 | 8,43 | 8,04 | 8,39 | -0,83% | 220.223,00 |
| 13.08.2025 | 7,98 | 8,48 | 7,84 | 8,46 | 6,95% | 359.418,00 |
| 12.08.2025 | 7,81 | 8,04 | 7,74 | 7,91 | 4,08% | 169.937,00 |
| 11.08.2025 | 7,73 | 7,76 | 7,39 | 7,60 | -1,81% | 214.246,00 |
| 08.08.2025 | 8,03 | 8,54 | 7,61 | 7,74 | 7,95% | 426.977,00 |
| 07.08.2025 | 7,44 | 7,47 | 7,14 | 7,17 | -2,32% | 217.442,00 |
| 06.08.2025 | 7,35 | 7,47 | 7,07 | 7,34 | 0,69% | 329.656,00 |
| 05.08.2025 | 7,43 | 7,51 | 7,18 | 7,29 | -1,35% | 175.285,00 |
| 04.08.2025 | 7,56 | 7,58 | 7,39 | 7,39 | -0,94% | 95.513,00 |
| 01.08.2025 | 7,47 | 7,59 | 7,20 | 7,46 | -3,87% | 208.448,00 |
| 31.07.2025 | 7,76 | 7,98 | 7,61 | 7,76 | -2,76% | 164.513,00 |
| 30.07.2025 | 8,17 | 8,30 | 7,90 | 7,98 | -2,09% | 182.948,00 |
| 29.07.2025 | 8,70 | 8,75 | 8,07 | 8,15 | -5,45% | 224.449,00 |
| 28.07.2025 | 8,41 | 8,65 | 8,17 | 8,62 | 3,11% | 236.501,00 |
| 25.07.2025 | 8,16 | 8,37 | 7,93 | 8,36 | 4,11% | 206.245,00 |
| 24.07.2025 | 7,79 | 8,04 | 7,68 | 8,03 | 2,29% | 226.790,00 |
| 23.07.2025 | 7,83 | 7,97 | 7,72 | 7,85 | 2,88% | 244.656,00 |
| 22.07.2025 | 7,44 | 7,79 | 7,34 | 7,63 | 3,25% | 186.020,00 |
| 21.07.2025 | 7,43 | 7,61 | 7,36 | 7,39 | -0,54% | 163.351,00 |
| 18.07.2025 | 7,57 | 7,58 | 7,34 | 7,43 | -1,20% | 172.145,00 |
| 17.07.2025 | 7,52 | 7,69 | 7,44 | 7,52 | 0,40% | 199.816,00 |
| 16.07.2025 | 7,62 | 7,69 | 7,31 | 7,49 | -2,47% | 199.363,00 |
| 15.07.2025 | 7,79 | 7,81 | 7,65 | 7,68 | -1,29% | 171.860,00 |
| 14.07.2025 | 8,00 | 8,01 | 7,68 | 7,78 | -2,63% | 218.217,00 |
| 11.07.2025 | 8,35 | 8,47 | 7,94 | 7,99 | -6,11% | 252.670,00 |
| 10.07.2025 | 8,55 | 8,64 | 8,36 | 8,51 | -1,05% | 311.549,00 |
| 09.07.2025 | 8,75 | 8,77 | 8,11 | 8,60 | 0,00% | 341.101,00 |
| 08.07.2025 | 8,03 | 8,99 | 7,91 | 8,60 | 16,06% | 1.378.785,00 |
| 07.07.2025 | 7,55 | 7,62 | 7,36 | 7,41 | -2,76% | 185.150,00 |
| 03.07.2025 | 7,32 | 7,64 | 7,28 | 7,62 | 4,67% | 112.232,00 |
| 02.07.2025 | 6,81 | 7,33 | 6,79 | 7,28 | 8,33% | 302.068,00 |
| 01.07.2025 | 6,36 | 6,84 | 6,25 | 6,72 | 6,33% | 319.416,00 |
| 30.06.2025 | 6,32 | 6,44 | 6,16 | 6,32 | 1,28% | 203.310,00 |
| 27.06.2025 | 6,41 | 6,48 | 6,19 | 6,24 | -2,04% | 1.152.524,00 |
| 26.06.2025 | 6,33 | 6,57 | 6,31 | 6,37 | 1,43% | 179.931,00 |
| 25.06.2025 | 5,96 | 6,55 | 5,96 | 6,28 | 5,37% | 328.370,00 |
| 24.06.2025 | 5,97 | 6,09 | 5,85 | 5,96 | 1,36% | 158.956,00 |
| 23.06.2025 | 5,83 | 5,96 | 5,69 | 5,88 | 0,51% | 207.788,00 |
| 20.06.2025 | 6,04 | 6,20 | 5,83 | 5,85 | -2,01% | 383.666,00 |
| 18.06.2025 | 6,10 | 6,27 | 5,96 | 5,97 | -2,45% | 197.563,00 |
| 17.06.2025 | 6,29 | 6,41 | 6,08 | 6,12 | -4,08% | 272.842,00 |
| 16.06.2025 | 6,44 | 6,49 | 6,25 | 6,38 | 2,24% | 197.563,00 |
| 13.06.2025 | 6,13 | 6,37 | 6,10 | 6,24 | -0,95% | 185.712,00 |
| 12.06.2025 | 6,11 | 6,37 | 6,06 | 6,30 | 0,64% | 96.700,00 |
| 11.06.2025 | 6,40 | 6,48 | 6,25 | 6,26 | -0,79% | 220.533,00 |
| 10.06.2025 | 6,05 | 6,33 | 5,96 | 6,31 | 4,99% | 286.570,00 |
| 09.06.2025 | 6,01 | 6,12 | 5,96 | 6,01 | 1,01% | 118.624,00 |
| 06.06.2025 | 5,99 | 6,22 | 5,82 | 5,95 | 2,76% | 325.822,00 |
| 05.06.2025 | 5,39 | 5,91 | 5,36 | 5,79 | 6,43% | 262.822,00 |
| 04.06.2025 | 5,50 | 5,70 | 5,41 | 5,44 | -1,98% | 176.415,00 |
| 03.06.2025 | 4,84 | 5,69 | 4,81 | 5,55 | 17,58% | 375.299,00 |
| 02.06.2025 | 4,81 | 4,93 | 4,61 | 4,72 | -0,63% | 120.856,00 |
| 30.05.2025 | 4,81 | 4,96 | 4,73 | 4,75 | -2,66% | 179.293,00 |
| 29.05.2025 | 4,77 | 4,91 | 4,75 | 4,88 | 2,52% | 215.657,00 |
| 28.05.2025 | 5,05 | 5,07 | 4,74 | 4,76 | -5,93% | 280.998,00 |
| 27.05.2025 | 4,91 | 5,12 | 4,82 | 5,06 | 6,53% | 304.567,00 |
| 23.05.2025 | 4,77 | 4,86 | 4,73 | 4,75 | -4,04% | 128.992,00 |
| 22.05.2025 | 4,85 | 5,05 | 4,79 | 4,95 | 0,41% | 109.778,00 |
| 21.05.2025 | 5,06 | 5,21 | 4,90 | 4,93 | -4,46% | 166.533,00 |
| 20.05.2025 | 5,22 | 5,37 | 5,11 | 5,16 | -3,19% | 155.468,00 |
| 19.05.2025 | 5,34 | 5,40 | 5,17 | 5,33 | -1,84% | 119.022,00 |
| 16.05.2025 | 5,42 | 5,63 | 5,36 | 5,43 | 0,18% | 141.577,00 |
| 15.05.2025 | 5,34 | 5,51 | 5,28 | 5,42 | -0,91% | 125.135,00 |
| 14.05.2025 | 5,34 | 5,66 | 5,31 | 5,47 | 1,86% | 240.056,00 |
| 13.05.2025 | 4,96 | 5,41 | 4,95 | 5,37 | 8,92% | 187.964,00 |
| 12.05.2025 | 4,88 | 5,06 | 4,86 | 4,93 | 7,64% | 221.426,00 |
| 09.05.2025 | 4,48 | 4,77 | 4,39 | 4,58 | 2,23% | 75.358,00 |
| 08.05.2025 | 4,66 | 4,82 | 4,44 | 4,48 | -1,54% | 93.784,00 |
| 07.05.2025 | 4,81 | 4,88 | 4,46 | 4,55 | -4,61% | 116.666,00 |
| 06.05.2025 | 4,67 | 4,90 | 4,66 | 4,77 | -1,65% | 115.959,00 |
| 05.05.2025 | 4,74 | 4,98 | 4,68 | 4,85 | 2,11% | 112.554,00 |
| 02.05.2025 | 4,55 | 4,82 | 4,55 | 4,75 | 6,03% | 153.654,00 |
| 01.05.2025 | 4,27 | 4,58 | 4,25 | 4,48 | 5,41% | 140.710,00 |
| 30.04.2025 | 4,24 | 4,33 | 4,13 | 4,25 | -2,07% | 127.331,00 |
| 29.04.2025 | 4,69 | 4,69 | 4,31 | 4,34 | -4,62% | 126.974,00 |