1,633€
3,95%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 1,48 | 1,48 | 1,40 | 1,43 | -2,25% | 200,00 |
| 31.07.2024 | 1,47 | 1,49 | 1,43 | 1,47 | -0,07% | - |
| 30.07.2024 | 1,44 | 1,48 | 1,42 | 1,47 | 1,38% | - |
| 29.07.2024 | 1,45 | 1,48 | 1,40 | 1,45 | 0,98% | - |
| 26.07.2024 | 1,43 | 1,47 | 1,41 | 1,43 | 1,13% | - |
| 25.07.2024 | 1,39 | 1,47 | 1,36 | 1,42 | 2,68% | - |
| 24.07.2024 | 1,41 | 1,47 | 1,38 | 1,38 | -2,54% | - |
| 23.07.2024 | 1,49 | 1,50 | 1,41 | 1,42 | -5,22% | - |
| 22.07.2024 | 1,48 | 1,50 | 1,44 | 1,49 | 1,77% | - |
| 19.07.2024 | 1,47 | 1,50 | 1,45 | 1,47 | 0,20% | - |
| 18.07.2024 | 1,53 | 1,55 | 1,46 | 1,46 | -3,87% | - |
| 17.07.2024 | 1,54 | 1,57 | 1,51 | 1,52 | -2,06% | - |
| 16.07.2024 | 1,47 | 1,57 | 1,47 | 1,56 | 5,57% | - |
| 15.07.2024 | 1,47 | 1,50 | 1,42 | 1,47 | 0,68% | - |
| 12.07.2024 | 1,53 | 1,54 | 1,44 | 1,46 | -4,57% | - |
| 11.07.2024 | 1,34 | 1,60 | 1,33 | 1,53 | 14,06% | - |
| 10.07.2024 | 1,34 | 1,39 | 1,32 | 1,34 | -0,15% | - |
| 09.07.2024 | 1,34 | 1,41 | 1,32 | 1,35 | 0,07% | - |
| 08.07.2024 | 1,34 | 1,41 | 1,33 | 1,35 | 0,15% | - |
| 05.07.2024 | 1,32 | 1,35 | 1,29 | 1,34 | 2,21% | - |
| 04.07.2024 | 1,32 | 1,33 | 1,31 | 1,31 | 1,94% | - |
| 03.07.2024 | 1,29 | 1,36 | 1,27 | 1,29 | 0,16% | - |
| 02.07.2024 | 1,33 | 1,38 | 1,27 | 1,29 | -3,01% | - |
| 01.07.2024 | 1,35 | 1,36 | 1,27 | 1,33 | -1,70% | - |
| 28.06.2024 | 1,40 | 1,46 | 1,34 | 1,35 | -2,74% | - |
| 27.06.2024 | 1,25 | 1,40 | 1,25 | 1,39 | 10,60% | - |
| 26.06.2024 | 1,24 | 1,27 | 1,21 | 1,26 | 1,46% | - |
| 25.06.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -0,56% | - |
| 24.06.2024 | 1,20 | 1,24 | 1,19 | 1,24 | 3,49% | - |
| 21.06.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -1,39% | - |
| 20.06.2024 | 1,23 | 1,25 | 1,16 | 1,22 | -0,16% | - |
| 19.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 18.06.2024 | 1,22 | 1,27 | 1,21 | 1,23 | -0,08% | - |
| 17.06.2024 | 1,25 | 1,34 | 1,23 | 1,23 | -1,68% | - |
| 14.06.2024 | 1,27 | 1,30 | 1,24 | 1,25 | -1,89% | - |