1,640€
2,92%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1,59 | 1,67 | 1,58 | 1,64 | 2,92% | - |
| 30.10.2024 | 1,61 | 1,65 | 1,58 | 1,59 | -1,24% | - |
| 29.10.2024 | 1,66 | 1,73 | 1,60 | 1,61 | -2,80% | - |
| 28.10.2024 | 1,58 | 1,70 | 1,58 | 1,66 | 5,06% | - |
| 25.10.2024 | 1,58 | 1,63 | 1,57 | 1,58 | -0,22% | - |
| 24.10.2024 | 1,58 | 1,65 | 1,56 | 1,58 | 0,13% | - |
| 23.10.2024 | 1,60 | 1,68 | 1,57 | 1,58 | -1,77% | - |
| 22.10.2024 | 1,62 | 1,64 | 1,60 | 1,61 | -0,53% | - |
| 21.10.2024 | 1,59 | 1,79 | 1,59 | 1,62 | 1,95% | - |
| 18.10.2024 | 1,60 | 1,65 | 1,55 | 1,59 | -0,63% | - |
| 17.10.2024 | 1,57 | 1,65 | 1,50 | 1,60 | 1,78% | - |
| 16.10.2024 | 1,58 | 1,63 | 1,56 | 1,57 | -0,88% | - |
| 15.10.2024 | 1,49 | 1,64 | 1,48 | 1,58 | 6,28% | - |
| 14.10.2024 | 1,52 | 1,63 | 1,49 | 1,49 | -2,13% | - |
| 11.10.2024 | 1,53 | 1,57 | 1,50 | 1,52 | -1,17% | - |
| 10.10.2024 | 1,49 | 1,54 | 1,45 | 1,54 | 3,39% | - |
| 09.10.2024 | 1,47 | 1,56 | 1,46 | 1,49 | 1,36% | - |
| 08.10.2024 | 1,47 | 1,56 | 1,45 | 1,47 | -0,10% | - |
| 07.10.2024 | 1,51 | 1,62 | 1,46 | 1,47 | -2,55% | - |
| 04.10.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 3,42% | - |
| 03.10.2024 | 1,47 | 1,48 | 1,44 | 1,46 | 0,00% | - |
| 02.10.2024 | 1,46 | 1,51 | 1,45 | 1,46 | -0,68% | - |
| 01.10.2024 | 1,45 | 1,50 | 1,43 | 1,47 | 2,08% | - |
| 30.09.2024 | 1,47 | 1,49 | 1,42 | 1,44 | -1,67% | - |
| 27.09.2024 | 1,50 | 1,56 | 1,44 | 1,46 | -2,37% | - |
| 26.09.2024 | 1,42 | 1,55 | 1,42 | 1,50 | 5,67% | - |
| 25.09.2024 | 1,42 | 1,45 | 1,40 | 1,42 | -0,04% | - |
| 24.09.2024 | 1,46 | 1,48 | 1,41 | 1,42 | -2,07% | - |
| 23.09.2024 | 1,44 | 1,51 | 1,42 | 1,45 | -0,68% | - |
| 20.09.2024 | 1,55 | 1,58 | 1,43 | 1,46 | -5,19% | - |
| 19.09.2024 | 1,59 | 1,68 | 1,53 | 1,54 | -3,75% | - |
| 18.09.2024 | 1,57 | 1,68 | 1,54 | 1,60 | 1,27% | - |
| 17.09.2024 | 1,44 | 1,59 | 1,44 | 1,58 | 9,72% | - |
| 16.09.2024 | 1,40 | 1,49 | 1,37 | 1,44 | 3,90% | - |
| 13.09.2024 | 1,29 | 1,40 | 1,26 | 1,39 | 6,94% | - |
| 12.09.2024 | 1,27 | 1,31 | 1,26 | 1,30 | 2,05% | - |
| 11.09.2024 | 1,24 | 1,29 | 1,22 | 1,27 | 2,54% | - |
| 10.09.2024 | 1,26 | 1,29 | 1,23 | 1,24 | -1,31% | - |
| 09.09.2024 | 1,29 | 1,35 | 1,25 | 1,26 | -2,37% | - |
| 06.09.2024 | 1,30 | 1,34 | 1,25 | 1,29 | -1,15% | - |
| 05.09.2024 | 1,29 | 1,38 | 1,27 | 1,30 | 0,77% | - |
| 04.09.2024 | 1,24 | 1,33 | 1,22 | 1,29 | 4,41% | - |
| 03.09.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,12% | - |
| 02.09.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,44% | - |
| 30.08.2024 | 1,25 | 1,28 | 1,24 | 1,24 | -0,48% | - |
| 29.08.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 1,13% | - |
| 28.08.2024 | 1,26 | 1,30 | 1,23 | 1,24 | -1,94% | - |
| 27.08.2024 | 1,29 | 1,31 | 1,26 | 1,26 | -2,59% | - |
| 26.08.2024 | 1,29 | 1,35 | 1,28 | 1,29 | 0,58% | - |
| 23.08.2024 | 1,28 | 1,34 | 1,26 | 1,29 | 0,35% | - |
| 22.08.2024 | 1,29 | 1,34 | 1,26 | 1,28 | -0,35% | - |
| 21.08.2024 | 1,27 | 1,32 | 1,25 | 1,29 | 1,58% | - |
| 20.08.2024 | 1,29 | 1,31 | 1,27 | 1,27 | -1,44% | - |
| 19.08.2024 | 1,30 | 1,34 | 1,27 | 1,29 | -1,23% | 380,00 |
| 16.08.2024 | 1,31 | 1,34 | 1,30 | 1,30 | -0,50% | - |
| 15.08.2024 | 1,31 | 1,37 | 1,30 | 1,31 | 0,62% | - |
| 14.08.2024 | 1,33 | 1,38 | 1,30 | 1,30 | -2,48% | - |
| 13.08.2024 | 1,24 | 1,34 | 1,23 | 1,33 | 7,54% | - |
| 12.08.2024 | 1,27 | 1,30 | 1,22 | 1,24 | -2,40% | - |
| 09.08.2024 | 1,31 | 1,32 | 1,22 | 1,27 | -3,05% | - |
| 08.08.2024 | 1,33 | 1,38 | 1,24 | 1,31 | -0,30% | - |
| 07.08.2024 | 1,37 | 1,45 | 1,31 | 1,31 | 0,81% | - |
| 06.08.2024 | 1,30 | 1,38 | 1,25 | 1,30 | 0,54% | - |
| 05.08.2024 | 1,36 | 1,56 | 1,23 | 1,30 | -5,36% | - |
| 02.08.2024 | 1,44 | 1,44 | 1,36 | 1,37 | -4,60% | - |
| 01.08.2024 | 1,48 | 1,48 | 1,39 | 1,44 | -1,64% | - |
| 31.07.2024 | 1,47 | 1,50 | 1,43 | 1,46 | -0,68% | - |
| 30.07.2024 | 1,43 | 1,49 | 1,41 | 1,47 | 1,38% | - |
| 29.07.2024 | 1,43 | 1,48 | 1,40 | 1,45 | 1,22% | - |
| 26.07.2024 | 1,42 | 1,47 | 1,41 | 1,43 | 0,88% | - |
| 25.07.2024 | 1,38 | 1,47 | 1,36 | 1,42 | 2,64% | - |
| 24.07.2024 | 1,41 | 1,44 | 1,38 | 1,38 | -2,16% | - |
| 23.07.2024 | 1,51 | 1,51 | 1,41 | 1,41 | -6,11% | - |
| 22.07.2024 | 1,47 | 1,51 | 1,44 | 1,51 | 2,76% | - |
| 19.07.2024 | 1,46 | 1,50 | 1,45 | 1,47 | 0,10% | - |
| 18.07.2024 | 1,53 | 1,55 | 1,46 | 1,46 | -3,81% | - |
| 17.07.2024 | 1,56 | 1,57 | 1,51 | 1,52 | -2,15% | - |
| 16.07.2024 | 1,47 | 1,57 | 1,47 | 1,56 | 5,60% | - |
| 15.07.2024 | 1,47 | 1,50 | 1,44 | 1,47 | 1,34% | - |
| 12.07.2024 | 1,55 | 1,55 | 1,44 | 1,45 | -5,00% | - |
| 11.07.2024 | 1,33 | 1,60 | 1,32 | 1,53 | 14,31% | - |
| 10.07.2024 | 1,35 | 1,39 | 1,32 | 1,34 | -0,56% | - |
| 09.07.2024 | 1,33 | 1,41 | 1,32 | 1,35 | 1,16% | - |
| 08.07.2024 | 1,34 | 1,41 | 1,33 | 1,33 | -0,86% | - |
| 05.07.2024 | 1,31 | 1,35 | 1,29 | 1,34 | 2,44% | - |
| 04.07.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -1,50% | - |
| 03.07.2024 | 1,30 | 1,36 | 1,27 | 1,33 | 2,11% | - |
| 02.07.2024 | 1,32 | 1,38 | 1,28 | 1,30 | -1,85% | - |
| 01.07.2024 | 1,35 | 1,37 | 1,27 | 1,33 | -1,63% | - |
| 28.06.2024 | 1,40 | 1,45 | 1,34 | 1,35 | -2,95% | - |
| 27.06.2024 | 1,25 | 1,43 | 1,25 | 1,39 | 10,32% | - |
| 26.06.2024 | 1,23 | 1,27 | 1,22 | 1,26 | 1,90% | - |
| 25.06.2024 | 1,20 | 1,27 | 1,20 | 1,24 | 0,53% | - |
| 24.06.2024 | 1,21 | 1,24 | 1,19 | 1,23 | 1,95% | - |
| 21.06.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -1,43% | 9,00 |
| 20.06.2024 | 1,22 | 1,24 | 1,16 | 1,22 | 0,33% | - |
| 19.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,37% | - |
| 18.06.2024 | 1,22 | 1,27 | 1,21 | 1,22 | -0,45% | - |
| 17.06.2024 | 1,25 | 1,34 | 1,23 | 1,23 | -1,60% | - |
| 14.06.2024 | 1,27 | 1,30 | 1,24 | 1,25 | -2,72% | - |