1,422€
4,56%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,39 | 1,46 | 1,39 | 1,42 | 1,28% | - |
| 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% | - |
| 08.11.2024 | 1,18 | 1,29 | 1,12 | 1,22 | 9,14% | - |
| 07.11.2024 | 1,60 | 1,66 | 1,10 | 1,12 | -38,41% | 17.000,00 |
| 06.11.2024 | 1,83 | 1,88 | 1,74 | 1,81 | 3,13% | - |
| 05.11.2024 | 1,79 | 1,84 | 1,71 | 1,76 | -1,29% | - |
| 04.11.2024 | 1,75 | 1,88 | 1,70 | 1,78 | 3,37% | - |
| 01.11.2024 | 1,64 | 1,79 | 1,64 | 1,72 | 0,70% | - |
| 31.10.2024 | 1,58 | 1,71 | 1,58 | 1,71 | 7,28% | - |
| 30.10.2024 | 1,61 | 1,65 | 1,58 | 1,59 | -0,50% | 2.000,00 |
| 29.10.2024 | 1,68 | 1,74 | 1,60 | 1,60 | -2,79% | - |
| 28.10.2024 | 1,62 | 1,71 | 1,57 | 1,65 | 3,71% | - |
| 25.10.2024 | 1,62 | 1,63 | 1,57 | 1,59 | 0,32% | - |
| 24.10.2024 | 1,62 | 1,63 | 1,56 | 1,58 | 0,19% | - |
| 23.10.2024 | 1,64 | 1,68 | 1,57 | 1,58 | -1,62% | - |
| 22.10.2024 | 1,60 | 1,63 | 1,60 | 1,61 | 0,19% | - |
| 21.10.2024 | 1,63 | 1,79 | 1,59 | 1,60 | 1,01% | - |
| 18.10.2024 | 1,58 | 1,65 | 1,55 | 1,59 | 0,83% | - |
| 17.10.2024 | 1,58 | 1,65 | 1,50 | 1,58 | 0,32% | - |
| 16.10.2024 | 1,59 | 1,63 | 1,56 | 1,57 | -0,95% | - |
| 15.10.2024 | 1,51 | 1,64 | 1,48 | 1,59 | 6,30% | - |
| 14.10.2024 | 1,54 | 1,63 | 1,48 | 1,49 | -2,10% | - |
| 11.10.2024 | 1,53 | 1,57 | 1,50 | 1,52 | 0,00% | - |
| 10.10.2024 | 1,51 | 1,53 | 1,45 | 1,52 | 2,49% | - |
| 09.10.2024 | 1,46 | 1,55 | 1,46 | 1,49 | 1,02% | 600,00 |
| 08.10.2024 | 1,47 | 1,56 | 1,45 | 1,47 | -0,07% | - |
| 07.10.2024 | 1,51 | 1,62 | 1,46 | 1,47 | -2,39% | - |
| 04.10.2024 | 1,46 | 1,52 | 1,46 | 1,51 | 2,94% | - |
| 03.10.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 0,21% | - |
| 02.10.2024 | 1,46 | 1,56 | 1,45 | 1,46 | -0,41% | - |
| 01.10.2024 | 1,44 | 1,50 | 1,43 | 1,47 | 1,80% | 3.438,00 |
| 30.09.2024 | 1,47 | 1,48 | 1,42 | 1,44 | -1,57% | - |
| 27.09.2024 | 1,50 | 1,60 | 1,45 | 1,47 | -2,27% | - |
| 26.09.2024 | 1,43 | 1,55 | 1,43 | 1,50 | 5,19% | - |
| 25.09.2024 | 1,42 | 1,47 | 1,40 | 1,43 | 0,49% | - |
| 24.09.2024 | 1,46 | 1,49 | 1,41 | 1,42 | -2,41% | 2.800,00 |
| 23.09.2024 | 1,45 | 1,50 | 1,42 | 1,45 | -0,14% | - |
| 20.09.2024 | 1,55 | 1,58 | 1,42 | 1,46 | -5,89% | - |
| 19.09.2024 | 1,62 | 1,68 | 1,53 | 1,55 | -3,31% | - |
| 18.09.2024 | 1,58 | 1,68 | 1,56 | 1,60 | 1,27% | - |
| 17.09.2024 | 1,44 | 1,59 | 1,44 | 1,58 | 9,50% | - |
| 16.09.2024 | 1,39 | 1,49 | 1,34 | 1,44 | 4,04% | - |
| 13.09.2024 | 1,29 | 1,39 | 1,26 | 1,39 | 6,94% | - |
| 12.09.2024 | 1,28 | 1,31 | 1,25 | 1,30 | 2,29% | - |
| 11.09.2024 | 1,23 | 1,32 | 1,22 | 1,27 | 2,34% | - |
| 10.09.2024 | 1,25 | 1,30 | 1,23 | 1,24 | -1,35% | - |
| 09.09.2024 | 1,31 | 1,35 | 1,26 | 1,26 | -2,33% | - |
| 06.09.2024 | 1,29 | 1,34 | 1,25 | 1,29 | -1,23% | - |
| 05.09.2024 | 1,29 | 1,38 | 1,27 | 1,30 | 1,09% | - |
| 04.09.2024 | 1,23 | 1,33 | 1,22 | 1,29 | 4,04% | - |
| 03.09.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -0,96% | - |
| 02.09.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,40% | - |
| 30.08.2024 | 1,25 | 1,28 | 1,24 | 1,24 | 0,65% | - |
| 29.08.2024 | 1,23 | 1,29 | 1,23 | 1,24 | -0,16% | - |
| 28.08.2024 | 1,27 | 1,30 | 1,23 | 1,24 | -2,13% | - |
| 27.08.2024 | 1,28 | 1,36 | 1,26 | 1,27 | -1,63% | - |
| 26.08.2024 | 1,30 | 1,35 | 1,28 | 1,29 | -0,39% | - |
| 23.08.2024 | 1,27 | 1,34 | 1,27 | 1,29 | 2,06% | - |
| 22.08.2024 | 1,29 | 1,34 | 1,27 | 1,27 | -2,39% | 1.500,00 |
| 21.08.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 1,89% | - |
| 20.08.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -2,45% | - |
| 19.08.2024 | 1,29 | 1,35 | 1,26 | 1,30 | 0,15% | - |
| 16.08.2024 | 1,31 | 1,34 | 1,30 | 1,30 | -0,46% | - |
| 15.08.2024 | 1,31 | 1,37 | 1,30 | 1,31 | -0,30% | - |
| 14.08.2024 | 1,33 | 1,38 | 1,30 | 1,31 | -1,50% | - |
| 13.08.2024 | 1,24 | 1,34 | 1,24 | 1,33 | 7,42% | - |
| 12.08.2024 | 1,28 | 1,30 | 1,22 | 1,24 | -2,59% | - |
| 09.08.2024 | 1,31 | 1,32 | 1,22 | 1,27 | -3,19% | - |
| 08.08.2024 | 1,33 | 1,37 | 1,24 | 1,32 | -1,94% | - |
| 07.08.2024 | 1,38 | 1,44 | 1,32 | 1,34 | 6,60% | - |
| 06.08.2024 | 1,30 | 1,38 | 1,26 | 1,26 | -1,87% | - |
| 05.08.2024 | 1,30 | 1,32 | 1,23 | 1,28 | -6,42% | - |
| 02.08.2024 | 1,41 | 1,43 | 1,36 | 1,37 | -4,33% | - |