160,910$
-1,25%
Echtzeit-Aktienkurs Alamo Group Inc
Bid:
Ask:
Aktienkurse zur Alamo Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 165,34 | 165,95 | 160,35 | 160,88 | -1,27% | - |
| 08.07.2026 | 164,34 | 166,69 | 162,61 | 162,95 | -1,93% | 175.874,00 |
| 07.07.2026 | 170,35 | 171,10 | 162,05 | 166,16 | -2,77% | 224.123,00 |
| 06.07.2026 | 170,18 | 172,13 | 168,00 | 170,89 | 0,38% | 120.890,00 |
| 02.07.2026 | 167,69 | 172,34 | 167,69 | 170,25 | 2,38% | 204.552,00 |
| 01.07.2026 | 164,59 | 167,45 | 160,95 | 166,30 | 1,10% | 157.618,00 |
| 30.06.2026 | 168,47 | 168,88 | 163,97 | 164,49 | -1,79% | 191.295,00 |
| 29.06.2026 | 167,52 | 168,83 | 166,28 | 167,49 | -0,78% | 198.248,00 |
| 26.06.2026 | 167,26 | 172,39 | 165,80 | 168,80 | 0,45% | 518.008,00 |
| 25.06.2026 | 165,08 | 170,21 | 164,47 | 168,04 | 2,76% | 96.154,00 |
| 24.06.2026 | 159,18 | 165,04 | 154,91 | 163,52 | 2,79% | 158.963,00 |
| 23.06.2026 | 160,73 | 163,05 | 157,00 | 159,08 | -1,22% | 154.198,00 |
| 22.06.2026 | 160,78 | 162,95 | 159,60 | 161,05 | -0,18% | 181.621,00 |
| 19.06.2026 | 161,86 | 161,90 | 161,34 | 161,34 | -0,01% | - |
| 18.06.2026 | 158,15 | 162,84 | 158,15 | 161,35 | 3,32% | 445.957,00 |
| 17.06.2026 | 152,63 | 157,69 | 152,63 | 156,17 | 1,79% | 231.545,00 |
| 16.06.2026 | 153,00 | 155,06 | 149,82 | 153,43 | 0,90% | 222.887,00 |
| 15.06.2026 | 155,20 | 158,87 | 151,88 | 152,06 | -1,09% | 151.687,00 |
| 12.06.2026 | 154,80 | 156,00 | 152,53 | 153,74 | -0,43% | 91.498,00 |
| 11.06.2026 | 152,23 | 155,99 | 151,00 | 154,41 | 2,35% | 143.566,00 |
| 10.06.2026 | 153,56 | 154,20 | 150,44 | 150,86 | -1,37% | 144.375,00 |
| 09.06.2026 | 151,97 | 156,00 | 150,93 | 152,96 | 1,52% | 137.471,00 |
| 08.06.2026 | 150,00 | 153,40 | 150,00 | 150,67 | 0,87% | 159.639,00 |
| 05.06.2026 | 150,87 | 152,00 | 148,54 | 149,37 | -1,52% | 134.382,00 |
| 04.06.2026 | 153,49 | 154,13 | 149,83 | 151,68 | 1,04% | 181.786,00 |
| 03.06.2026 | 151,70 | 152,96 | 148,05 | 150,12 | -1,73% | 153.569,00 |
| 02.06.2026 | 151,78 | 155,92 | 151,78 | 152,76 | 1,94% | 122.171,00 |
| 01.06.2026 | 149,70 | 150,37 | 146,13 | 149,86 | -0,56% | 194.132,00 |
| 29.05.2026 | 152,48 | 153,60 | 150,56 | 150,71 | -1,16% | 147.976,00 |
| 28.05.2026 | 151,85 | 154,15 | 150,36 | 152,48 | -0,88% | 219.433,00 |
| 27.05.2026 | 154,55 | 156,54 | 153,35 | 153,84 | 0,83% | 169.137,00 |
| 26.05.2026 | 150,04 | 154,00 | 148,51 | 152,58 | 1,71% | 111.400,00 |
| 22.05.2026 | 151,00 | 152,28 | 147,68 | 150,02 | 0,13% | 137.066,00 |
| 21.05.2026 | 150,27 | 150,29 | 146,31 | 149,83 | -1,53% | 235.686,00 |
| 20.05.2026 | 148,72 | 152,99 | 146,00 | 152,16 | 1,47% | 199.306,00 |
| 19.05.2026 | 151,74 | 154,46 | 146,04 | 149,96 | -0,83% | 215.565,00 |
| 18.05.2026 | 146,05 | 152,39 | 145,76 | 151,22 | 2,68% | 230.775,00 |
| 15.05.2026 | 151,06 | 151,06 | 146,89 | 147,27 | -3,10% | 159.188,00 |
| 14.05.2026 | 152,88 | 154,14 | 150,70 | 151,98 | 0,23% | 144.185,00 |
| 13.05.2026 | 151,59 | 154,85 | 149,66 | 151,63 | 0,00% | 240.843,00 |
| 12.05.2026 | 154,62 | 155,02 | 150,36 | 151,63 | -2,05% | 238.040,00 |
| 11.05.2026 | 163,06 | 165,50 | 153,01 | 154,80 | -5,47% | 356.540,00 |
| 08.05.2026 | 166,65 | 168,59 | 163,62 | 163,76 | -1,47% | 161.259,00 |
| 07.05.2026 | 172,82 | 172,82 | 165,42 | 166,20 | -2,72% | 253.414,00 |
| 06.05.2026 | 170,19 | 174,09 | 169,09 | 170,85 | 2,32% | 367.534,00 |
| 05.05.2026 | 173,41 | 180,63 | 165,79 | 166,97 | -0,25% | 617.479,00 |
| 04.05.2026 | 170,70 | 172,82 | 167,03 | 167,39 | -2,31% | 132.978,00 |
| 01.05.2026 | 172,63 | 174,72 | 169,23 | 171,35 | -1,21% | 148.462,00 |
| 30.04.2026 | 168,76 | 174,69 | 168,01 | 173,44 | 3,01% | 191.330,00 |
| 29.04.2026 | 168,09 | 169,86 | 166,97 | 168,37 | -0,24% | 205.016,00 |
| 28.04.2026 | 172,42 | 173,73 | 167,96 | 168,77 | -1,90% | 122.936,00 |
| 27.04.2026 | 172,01 | 174,48 | 170,16 | 172,03 | 0,08% | 110.566,00 |