4,430$
-1,12%
Echtzeit-Aktienkurs Alta Equipment Group Inc.
Bid:
Ask:
Aktienkurse zur Alta Equipment Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,50 | 4,50 | 4,41 | 4,43 | -1,12% | 1.002,00 |
| 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 |
| 28.04.2025 | 4,47 | 4,61 | 4,40 | 4,55 | 1,79% | 188.323,00 |
| 25.04.2025 | 4,44 | 4,50 | 4,34 | 4,47 | -1,11% | 125.046,00 |
| 24.04.2025 | 4,20 | 4,54 | 4,20 | 4,52 | 6,10% | 130.967,00 |
| 23.04.2025 | 4,40 | 4,54 | 4,23 | 4,26 | 2,65% | 131.789,00 |
| 22.04.2025 | 4,12 | 4,24 | 3,97 | 4,15 | 1,22% | 138.898,00 |
| 21.04.2025 | 4,14 | 4,16 | 3,97 | 4,10 | -2,15% | 140.070,00 |
| 17.04.2025 | 4,03 | 4,23 | 4,02 | 4,19 | 3,71% | 111.599,00 |
| 16.04.2025 | 4,16 | 4,26 | 3,95 | 4,04 | -3,58% | 172.595,00 |
| 15.04.2025 | 4,25 | 4,37 | 4,10 | 4,19 | -3,23% | 136.803,00 |
| 14.04.2025 | 4,48 | 4,48 | 4,18 | 4,33 | 0,93% | 113.707,00 |
| 11.04.2025 | 4,25 | 4,36 | 4,10 | 4,29 | 0,23% | 117.684,00 |
| 10.04.2025 | 4,35 | 4,44 | 4,07 | 4,28 | -5,31% | 252.836,00 |
| 09.04.2025 | 4,00 | 4,67 | 3,92 | 4,52 | 14,43% | 369.248,00 |
| 08.04.2025 | 4,41 | 4,46 | 3,85 | 3,95 | -5,95% | 283.569,00 |
| 07.04.2025 | 3,82 | 4,53 | 3,72 | 4,20 | 1,94% | 274.112,00 |
| 04.04.2025 | 3,70 | 4,13 | 3,54 | 4,12 | 2,49% | 437.718,00 |
| 03.04.2025 | 4,57 | 4,57 | 4,01 | 4,02 | -16,77% | 522.458,00 |
| 02.04.2025 | 4,54 | 4,84 | 4,45 | 4,83 | 5,69% | 183.073,00 |
| 01.04.2025 | 4,58 | 4,64 | 4,49 | 4,57 | -2,56% | 112.701,00 |
| 31.03.2025 | 4,58 | 4,78 | 4,35 | 4,69 | 2,18% | 303.562,00 |
| 28.03.2025 | 4,86 | 4,93 | 4,54 | 4,59 | -7,09% | 276.411,00 |
| 27.03.2025 | 4,87 | 5,00 | 4,75 | 4,94 | 1,02% | 293.905,00 |
| 26.03.2025 | 4,87 | 4,92 | 4,72 | 4,89 | 1,66% | 301.182,00 |
| 25.03.2025 | 5,15 | 5,24 | 4,79 | 4,81 | -6,24% | 334.748,00 |
| 24.03.2025 | 5,20 | 5,41 | 4,95 | 5,13 | 0,59% | 249.862,00 |
| 21.03.2025 | 5,23 | 5,38 | 5,02 | 5,10 | -4,32% | 393.069,00 |
| 20.03.2025 | 5,62 | 6,13 | 5,29 | 5,33 | -5,83% | 335.422,00 |
| 19.03.2025 | 5,18 | 5,66 | 5,12 | 5,66 | 9,69% | 433.834,00 |
| 18.03.2025 | 5,29 | 5,33 | 5,05 | 5,16 | -2,64% | 188.287,00 |
| 17.03.2025 | 5,36 | 5,40 | 5,24 | 5,30 | 0,19% | 114.668,00 |
| 14.03.2025 | 5,06 | 5,37 | 4,98 | 5,29 | 7,96% | 189.349,00 |
| 13.03.2025 | 4,91 | 5,17 | 4,77 | 4,90 | -0,81% | 394.711,00 |
| 12.03.2025 | 4,95 | 5,08 | 4,80 | 4,94 | 0,61% | 169.790,00 |
| 11.03.2025 | 4,65 | 4,98 | 4,64 | 4,91 | 6,51% | 433.295,00 |
| 10.03.2025 | 4,64 | 4,92 | 4,45 | 4,61 | -3,96% | 390.891,00 |
| 07.03.2025 | 5,02 | 5,04 | 4,71 | 4,80 | -4,95% | 404.384,00 |
| 06.03.2025 | 5,07 | 5,63 | 4,79 | 5,05 | -0,98% | 351.420,00 |
| 05.03.2025 | 4,74 | 5,12 | 4,73 | 5,10 | 7,14% | 282.292,00 |
| 04.03.2025 | 5,06 | 5,06 | 4,65 | 4,76 | -8,46% | 423.415,00 |
| 03.03.2025 | 5,58 | 5,71 | 5,03 | 5,20 | -5,11% | 333.672,00 |
| 28.02.2025 | 5,40 | 5,68 | 5,32 | 5,48 | 1,11% | 401.462,00 |
| 27.02.2025 | 5,71 | 5,75 | 5,34 | 5,42 | -4,91% | 167.864,00 |
| 26.02.2025 | 5,45 | 5,85 | 5,40 | 5,70 | 5,56% | 287.172,00 |
| 25.02.2025 | 5,91 | 5,91 | 5,40 | 5,40 | -8,01% | 332.235,00 |
| 24.02.2025 | 6,47 | 6,52 | 5,87 | 5,87 | -8,99% | 329.593,00 |
| 21.02.2025 | 7,03 | 7,03 | 6,40 | 6,45 | -6,25% | 245.028,00 |
| 20.02.2025 | 7,19 | 7,26 | 6,87 | 6,88 | -4,58% | 103.300,00 |
| 19.02.2025 | 7,41 | 7,41 | 7,13 | 7,21 | -2,70% | 107.205,00 |
| 18.02.2025 | 7,39 | 7,47 | 7,23 | 7,41 | 0,54% | 114.296,00 |
| 14.02.2025 | 7,47 | 7,59 | 7,37 | 7,37 | -1,07% | 106.839,00 |
| 13.02.2025 | 7,70 | 7,70 | 7,45 | 7,45 | -1,59% | 79.752,00 |
| 12.02.2025 | 7,22 | 7,59 | 7,21 | 7,57 | 2,30% | 67.793,00 |
| 11.02.2025 | 7,24 | 7,50 | 7,24 | 7,40 | 0,54% | 87.722,00 |
| 10.02.2025 | 7,50 | 7,56 | 7,36 | 7,36 | -0,94% | 88.218,00 |
| 07.02.2025 | 7,46 | 7,53 | 7,24 | 7,43 | -0,40% | 100.435,00 |
| 06.02.2025 | 7,36 | 7,58 | 7,33 | 7,46 | 1,22% | 82.565,00 |
| 05.02.2025 | 7,45 | 7,67 | 7,24 | 7,37 | 0,96% | 96.859,00 |
| 04.02.2025 | 6,85 | 7,38 | 6,85 | 7,30 | 6,10% | 158.459,00 |
| 03.02.2025 | 7,02 | 7,26 | 6,82 | 6,88 | -5,75% | 145.284,00 |
| 31.01.2025 | 7,40 | 7,47 | 7,29 | 7,30 | -1,62% | 123.809,00 |
| 30.01.2025 | 7,22 | 7,54 | 7,17 | 7,42 | 5,70% | 136.543,00 |
| 29.01.2025 | 6,85 | 7,04 | 6,81 | 7,02 | 1,01% | 113.543,00 |
| 28.01.2025 | 7,04 | 7,10 | 6,94 | 6,95 | -2,11% | 104.093,00 |
| 27.01.2025 | 7,33 | 7,46 | 7,04 | 7,10 | -1,39% | 132.611,00 |
| 24.01.2025 | 7,29 | 7,46 | 7,19 | 7,20 | -1,77% | 86.479,00 |
| 23.01.2025 | 7,28 | 7,49 | 7,22 | 7,33 | 0,69% | 91.389,00 |
| 22.01.2025 | 7,56 | 7,64 | 7,26 | 7,28 | -4,84% | 141.535,00 |
| 21.01.2025 | 7,56 | 7,70 | 7,41 | 7,65 | 4,94% | 113.219,00 |
| 17.01.2025 | 7,33 | 7,45 | 7,22 | 7,29 | 1,11% | 153.002,00 |
| 16.01.2025 | 7,24 | 7,32 | 7,16 | 7,21 | -0,14% | 110.754,00 |
| 15.01.2025 | 7,11 | 7,26 | 7,07 | 7,22 | 5,25% | 92.909,00 |
| 14.01.2025 | 6,63 | 6,93 | 6,60 | 6,86 | 6,85% | 183.617,00 |
| 13.01.2025 | 6,25 | 6,45 | 6,16 | 6,42 | 1,58% | 102.240,00 |
| 10.01.2025 | 6,32 | 6,50 | 6,19 | 6,32 | -2,62% | 236.463,00 |
| 08.01.2025 | 6,46 | 6,54 | 6,39 | 6,49 | -0,92% | 168.825,00 |
| 07.01.2025 | 6,91 | 6,99 | 6,53 | 6,55 | -4,38% | 143.703,00 |
| 06.01.2025 | 6,92 | 7,03 | 6,80 | 6,85 | 0,74% | 169.202,00 |
| 03.01.2025 | 7,04 | 7,04 | 6,60 | 6,80 | 3,82% | 142.917,00 |
| 02.01.2025 | 6,73 | 6,80 | 6,47 | 6,55 | 0,15% | 134.586,00 |
| 31.12.2024 | 6,61 | 6,75 | 6,46 | 6,54 | 0,31% | 242.027,00 |
| 30.12.2024 | 6,56 | 6,60 | 6,34 | 6,52 | -3,26% | 214.353,00 |
| 27.12.2024 | 7,00 | 7,22 | 6,71 | 6,74 | -3,85% | 249.208,00 |
| 26.12.2024 | 6,57 | 7,02 | 6,57 | 7,01 | 4,63% | 176.415,00 |
| 24.12.2024 | 6,67 | 6,76 | 6,59 | 6,70 | -0,30% | 146.942,00 |
| 23.12.2024 | 6,57 | 6,72 | 6,38 | 6,72 | 1,05% | 238.189,00 |
| 20.12.2024 | 6,47 | 6,83 | 6,45 | 6,65 | 0,76% | 257.224,00 |
| 19.12.2024 | 6,64 | 6,79 | 6,32 | 6,60 | 0,00% | 301.061,00 |
| 18.12.2024 | 7,06 | 7,12 | 6,56 | 6,60 | -6,25% | 256.921,00 |
| 17.12.2024 | 7,25 | 7,27 | 6,97 | 7,04 | -4,09% | 158.519,00 |
| 16.12.2024 | 7,35 | 7,62 | 7,25 | 7,34 | -0,54% | 154.297,00 |
| 13.12.2024 | 7,40 | 7,49 | 7,31 | 7,38 | -1,20% | 191.076,00 |