0,816€
-12,12%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,93 | 0,96 | 0,82 | 0,83 | -12,03% | - |
| 03.04.2025 | 0,99 | 1,02 | 0,92 | 0,94 | -9,45% | - |
| 02.04.2025 | 1,04 | 1,06 | 1,03 | 1,04 | -0,58% | - |
| 01.04.2025 | 1,05 | 1,09 | 1,04 | 1,04 | -1,51% | - |
| 31.03.2025 | 1,07 | 1,12 | 1,04 | 1,06 | -4,42% | - |
| 28.03.2025 | 1,14 | 1,15 | 1,07 | 1,11 | -2,21% | - |
| 27.03.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -2,16% | - |
| 26.03.2025 | 1,16 | 1,18 | 1,12 | 1,16 | -3,26% | - |
| 25.03.2025 | 1,21 | 1,24 | 1,15 | 1,20 | -2,13% | - |
| 24.03.2025 | 1,25 | 1,33 | 1,19 | 1,22 | -0,57% | - |
| 21.03.2025 | 1,13 | 1,26 | 1,11 | 1,23 | 5,40% | - |
| 20.03.2025 | 1,17 | 1,21 | 1,12 | 1,17 | -1,77% | - |
| 19.03.2025 | 1,20 | 1,24 | 1,15 | 1,19 | -0,75% | - |
| 18.03.2025 | 1,25 | 1,30 | 1,17 | 1,20 | -2,13% | - |
| 17.03.2025 | 1,23 | 1,25 | 1,16 | 1,22 | -0,73% | 7.900,00 |
| 14.03.2025 | 1,23 | 1,26 | 1,18 | 1,23 | -1,36% | - |
| 13.03.2025 | 1,27 | 1,32 | 1,19 | 1,25 | -3,25% | - |
| 12.03.2025 | 1,28 | 1,30 | 1,24 | 1,29 | 0,70% | - |
| 11.03.2025 | 1,30 | 1,35 | 1,24 | 1,28 | 1,67% | - |
| 10.03.2025 | 1,38 | 1,41 | 1,22 | 1,26 | -8,56% | - |
| 07.03.2025 | 1,45 | 1,46 | 1,34 | 1,38 | -4,96% | - |
| 06.03.2025 | 1,37 | 1,49 | 1,19 | 1,45 | 6,85% | 1.600,00 |
| 05.03.2025 | 1,37 | 1,40 | 1,31 | 1,36 | -0,29% | - |
| 04.03.2025 | 1,44 | 1,45 | 1,36 | 1,36 | -5,15% | - |
| 03.03.2025 | 1,55 | 1,65 | 1,44 | 1,44 | -7,77% | - |
| 28.02.2025 | 1,56 | 1,64 | 1,52 | 1,56 | 0,32% | 650,00 |
| 27.02.2025 | 1,65 | 1,66 | 1,55 | 1,55 | -5,13% | - |
| 26.02.2025 | 1,68 | 1,68 | 1,58 | 1,64 | -1,45% | - |
| 25.02.2025 | 1,79 | 1,80 | 1,65 | 1,66 | -7,37% | - |
| 24.02.2025 | 1,63 | 1,80 | 1,54 | 1,79 | 9,94% | - |
| 21.02.2025 | 1,70 | 1,74 | 1,60 | 1,63 | -4,12% | - |
| 20.02.2025 | 1,58 | 1,72 | 1,54 | 1,70 | 7,05% | - |
| 19.02.2025 | 1,53 | 1,66 | 1,52 | 1,59 | 3,99% | - |
| 18.02.2025 | 1,52 | 1,55 | 1,48 | 1,53 | 1,06% | - |
| 17.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,60% | - |
| 14.02.2025 | 1,45 | 1,51 | 1,41 | 1,50 | 3,73% | - |
| 13.02.2025 | 1,45 | 1,52 | 1,41 | 1,45 | -0,69% | 1.950,00 |
| 12.02.2025 | 1,39 | 1,46 | 1,37 | 1,46 | 4,59% | - |
| 11.02.2025 | 1,45 | 1,53 | 1,39 | 1,39 | -3,93% | - |
| 10.02.2025 | 1,47 | 1,51 | 1,43 | 1,45 | 0,21% | - |
| 07.02.2025 | 1,51 | 1,53 | 1,45 | 1,45 | -4,49% | - |
| 06.02.2025 | 1,53 | 1,58 | 1,50 | 1,52 | 0,13% | - |
| 05.02.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,20% | - |
| 04.02.2025 | 1,52 | 1,60 | 1,37 | 1,52 | -0,85% | - |
| 03.02.2025 | 1,55 | 1,61 | 1,52 | 1,53 | -2,36% | - |
| 31.01.2025 | 1,59 | 1,61 | 1,55 | 1,57 | -0,82% | - |
| 30.01.2025 | 1,58 | 1,62 | 1,55 | 1,58 | 0,57% | - |
| 29.01.2025 | 1,58 | 1,61 | 1,54 | 1,57 | -0,38% | - |
| 28.01.2025 | 1,64 | 1,68 | 1,56 | 1,58 | -3,67% | - |
| 27.01.2025 | 1,56 | 1,68 | 1,53 | 1,64 | 3,15% | - |
| 24.01.2025 | 1,60 | 1,62 | 1,56 | 1,59 | -1,31% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -4,06% | - |
| 22.01.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -3,07% | - |
| 21.01.2025 | 1,78 | 1,81 | 1,68 | 1,73 | -3,03% | - |
| 20.01.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,67% | - |
| 17.01.2025 | 1,76 | 1,80 | 1,70 | 1,80 | 1,87% | - |
| 16.01.2025 | 1,61 | 1,78 | 1,61 | 1,76 | 9,58% | - |
| 15.01.2025 | 1,57 | 1,63 | 1,56 | 1,61 | 2,55% | - |
| 14.01.2025 | 1,60 | 1,63 | 1,54 | 1,57 | -2,12% | 600,00 |
| 13.01.2025 | 1,63 | 1,65 | 1,54 | 1,60 | -2,02% | - |
| 10.01.2025 | 1,62 | 1,67 | 1,55 | 1,64 | 1,11% | - |
| 09.01.2025 | 1,62 | 1,62 | 1,61 | 1,62 | 0,56% | - |
| 08.01.2025 | 1,69 | 1,70 | 1,60 | 1,61 | -4,68% | - |
| 07.01.2025 | 1,76 | 1,87 | 1,67 | 1,69 | -5,06% | - |
| 06.01.2025 | 1,70 | 1,82 | 1,70 | 1,78 | 4,96% | - |
| 03.01.2025 | 1,65 | 1,69 | 1,60 | 1,69 | 2,48% | 150,00 |
| 02.01.2025 | 1,51 | 1,68 | 1,51 | 1,65 | 4,23% | 600,00 |
| 30.12.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,37% | - |
| 27.12.2024 | 1,59 | 1,63 | 1,55 | 1,61 | 1,64% | - |
| 23.12.2024 | 1,43 | 1,60 | 1,37 | 1,58 | 4,91% | - |
| 20.12.2024 | 1,46 | 1,52 | 1,45 | 1,51 | 2,73% | - |
| 19.12.2024 | 1,39 | 1,49 | 1,39 | 1,47 | 4,49% | - |
| 18.12.2024 | 1,40 | 1,46 | 1,36 | 1,40 | 0,50% | - |
| 17.12.2024 | 1,32 | 1,41 | 1,32 | 1,40 | 2,27% | - |
| 16.12.2024 | 1,39 | 1,41 | 1,36 | 1,37 | -2,15% | - |
| 13.12.2024 | 1,42 | 1,42 | 1,38 | 1,40 | -1,62% | - |
| 12.12.2024 | 1,42 | 1,43 | 1,38 | 1,42 | -0,42% | - |
| 11.12.2024 | 1,43 | 1,46 | 1,39 | 1,43 | -0,35% | - |
| 10.12.2024 | 1,41 | 1,45 | 1,39 | 1,43 | 0,92% | - |
| 09.12.2024 | 1,42 | 1,53 | 1,38 | 1,42 | 0,14% | - |
| 06.12.2024 | 1,39 | 1,42 | 1,35 | 1,42 | 1,51% | - |
| 05.12.2024 | 1,38 | 1,39 | 1,35 | 1,39 | 0,72% | - |
| 04.12.2024 | 1,37 | 1,40 | 1,34 | 1,38 | 0,65% | - |
| 03.12.2024 | 1,38 | 1,38 | 1,35 | 1,38 | -0,79% | - |
| 02.12.2024 | 1,38 | 1,41 | 1,35 | 1,39 | 0,00% | - |
| 29.11.2024 | 1,41 | 1,43 | 1,36 | 1,39 | -1,56% | 29,00 |
| 28.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |
| 27.11.2024 | 1,34 | 1,41 | 1,32 | 1,41 | 4,30% | - |
| 26.11.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,67% | - |
| 25.11.2024 | 1,36 | 1,37 | 1,32 | 1,34 | -1,47% | - |
| 22.11.2024 | 1,36 | 1,39 | 1,35 | 1,36 | -0,07% | - |
| 21.11.2024 | 1,32 | 1,38 | 1,30 | 1,36 | 3,50% | - |
| 20.11.2024 | 1,32 | 1,32 | 1,27 | 1,31 | -0,23% | - |
| 19.11.2024 | 1,32 | 1,37 | 1,29 | 1,32 | 0,00% | - |
| 18.11.2024 | 1,31 | 1,34 | 1,28 | 1,32 | 1,00% | - |
| 15.11.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,23% | - |
| 14.11.2024 | 1,28 | 1,35 | 1,25 | 1,31 | 4,98% | - |
| 13.11.2024 | 1,29 | 1,31 | 1,25 | 1,25 | -3,11% | - |
| 12.11.2024 | 1,29 | 1,36 | 1,22 | 1,29 | 1,02% | - |
| 11.11.2024 | 1,26 | 1,30 | 1,19 | 1,27 | 4,43% | - |