10,820$
-2,26%
Echtzeit-Aktienkurs Alta Equipment Group
Bid:
Ask:
Aktienkurse zur Alta Equipment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,27 | 11,39 | 10,71 | 10,85 | -1,99% | 221.983,00 |
| 25.07.2024 | 10,45 | 11,37 | 10,45 | 11,07 | 5,63% | 477.539,00 |
| 24.07.2024 | 10,48 | 10,88 | 10,40 | 10,48 | -0,76% | 269.068,00 |
| 23.07.2024 | 10,38 | 10,80 | 10,24 | 10,56 | 0,96% | 346.649,00 |
| 22.07.2024 | 10,44 | 10,64 | 10,16 | 10,46 | 0,87% | 285.792,00 |
| 19.07.2024 | 10,64 | 10,72 | 10,17 | 10,37 | -2,17% | 219.355,00 |
| 18.07.2024 | 10,91 | 11,37 | 10,39 | 10,60 | -3,64% | 446.135,00 |
| 17.07.2024 | 10,69 | 11,07 | 10,46 | 11,00 | 1,66% | 632.452,00 |
| 16.07.2024 | 9,98 | 11,00 | 9,84 | 10,82 | 10,30% | 566.138,00 |
| 15.07.2024 | 9,15 | 10,10 | 9,10 | 9,81 | 9,24% | 626.631,00 |
| 12.07.2024 | 8,93 | 9,27 | 8,84 | 8,98 | 1,70% | 393.355,00 |
| 11.07.2024 | 8,30 | 8,86 | 8,27 | 8,83 | 9,83% | 508.995,00 |
| 10.07.2024 | 8,00 | 8,17 | 7,89 | 8,04 | 0,63% | 474.623,00 |
| 09.07.2024 | 8,12 | 8,12 | 7,88 | 7,99 | -2,20% | 146.870,00 |
| 08.07.2024 | 7,95 | 8,18 | 7,95 | 8,17 | 3,42% | 146.433,00 |
| 05.07.2024 | 8,06 | 8,20 | 7,84 | 7,90 | -2,59% | 244.801,00 |
| 03.07.2024 | 8,02 | 8,14 | 7,94 | 8,11 | 2,14% | 96.861,00 |
| 02.07.2024 | 7,74 | 7,95 | 7,72 | 7,94 | 2,19% | 163.189,00 |
| 01.07.2024 | 8,05 | 8,08 | 7,62 | 7,77 | -3,36% | 313.096,00 |
| 28.06.2024 | 8,12 | 8,26 | 7,96 | 8,04 | 0,00% | 863.868,00 |
| 27.06.2024 | 8,32 | 8,32 | 7,91 | 8,04 | -3,37% | 324.633,00 |
| 26.06.2024 | 8,21 | 8,48 | 8,21 | 8,32 | 0,24% | 284.086,00 |
| 25.06.2024 | 8,54 | 8,54 | 8,14 | 8,30 | -3,15% | 186.364,00 |
| 24.06.2024 | 8,74 | 8,87 | 8,50 | 8,57 | -1,83% | 226.089,00 |
| 21.06.2024 | 8,84 | 8,88 | 8,58 | 8,73 | -1,02% | 1.661.013,00 |
| 20.06.2024 | 8,61 | 8,83 | 8,52 | 8,82 | 2,44% | 288.104,00 |
| 18.06.2024 | 8,48 | 8,85 | 8,45 | 8,61 | 1,89% | 260.295,00 |
| 17.06.2024 | 8,49 | 8,57 | 8,35 | 8,45 | -1,17% | 278.388,00 |
| 14.06.2024 | 8,65 | 8,66 | 8,44 | 8,55 | -2,62% | 366.658,00 |
| 13.06.2024 | 8,89 | 9,01 | 8,63 | 8,78 | -2,01% | 261.814,00 |
| 12.06.2024 | 9,11 | 9,42 | 8,91 | 8,96 | 1,82% | 455.307,00 |
| 11.06.2024 | 8,89 | 8,95 | 8,64 | 8,80 | -1,01% | 724.987,00 |
| 10.06.2024 | 8,27 | 8,95 | 8,21 | 8,89 | 6,09% | 687.798,00 |
| 07.06.2024 | 7,88 | 8,55 | 7,85 | 8,38 | 4,88% | 449.110,00 |
| 06.06.2024 | 7,98 | 8,18 | 7,90 | 7,99 | 0,13% | 245.363,00 |
| 05.06.2024 | 7,83 | 8,15 | 7,64 | 7,98 | 2,57% | 376.749,00 |
| 04.06.2024 | 7,97 | 7,99 | 7,72 | 7,78 | -2,26% | 523.474,00 |
| 03.06.2024 | 8,55 | 8,55 | 7,86 | 7,96 | -5,69% | 664.072,00 |
| 31.05.2024 | 8,69 | 8,74 | 8,38 | 8,44 | -2,20% | 256.915,00 |
| 30.05.2024 | 8,42 | 8,74 | 8,23 | 8,63 | 2,74% | 476.923,00 |
| 29.05.2024 | 8,90 | 8,98 | 8,39 | 8,40 | -7,08% | 435.281,00 |
| 28.05.2024 | 8,87 | 9,12 | 8,76 | 9,04 | 2,61% | 344.962,00 |
| 24.05.2024 | 8,72 | 8,88 | 8,43 | 8,81 | 2,92% | 256.039,00 |
| 23.05.2024 | 9,02 | 9,02 | 8,37 | 8,56 | -5,31% | 428.792,00 |
| 22.05.2024 | 8,63 | 9,13 | 8,60 | 9,04 | 4,15% | 362.719,00 |
| 21.05.2024 | 9,26 | 9,40 | 8,59 | 8,68 | -6,16% | 412.684,00 |
| 20.05.2024 | 8,61 | 9,25 | 8,50 | 9,25 | 7,56% | 423.014,00 |
| 17.05.2024 | 8,66 | 8,89 | 8,55 | 8,60 | -0,35% | 321.913,00 |
| 16.05.2024 | 8,42 | 8,78 | 8,31 | 8,63 | 2,37% | 374.355,00 |
| 15.05.2024 | 9,05 | 9,10 | 8,41 | 8,43 | -4,75% | 447.774,00 |
| 14.05.2024 | 8,57 | 8,87 | 8,36 | 8,85 | 3,39% | 620.109,00 |
| 13.05.2024 | 9,00 | 9,05 | 8,55 | 8,56 | -3,28% | 420.263,00 |
| 10.05.2024 | 9,75 | 9,76 | 8,75 | 8,85 | -9,79% | 1.002.599,00 |
| 09.05.2024 | 10,92 | 10,92 | 9,05 | 9,81 | -15,36% | 1.680.241,00 |
| 08.05.2024 | 11,64 | 11,71 | 11,36 | 11,59 | -1,95% | 297.391,00 |
| 07.05.2024 | 11,95 | 12,09 | 11,78 | 11,82 | -0,34% | 296.751,00 |
| 06.05.2024 | 11,80 | 11,86 | 11,60 | 11,86 | 1,45% | 253.546,00 |
| 03.05.2024 | 11,81 | 11,92 | 11,54 | 11,69 | 1,21% | 236.273,00 |
| 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 |