1,569€
-0,79%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,57 | 1,61 | 1,55 | 1,57 | -0,95% | - |
| 30.01.2025 | 1,57 | 1,62 | 1,55 | 1,58 | 0,67% | - |
| 29.01.2025 | 1,57 | 1,62 | 1,54 | 1,57 | -0,41% | - |
| 28.01.2025 | 1,63 | 1,69 | 1,56 | 1,58 | -3,58% | - |
| 27.01.2025 | 1,61 | 1,68 | 1,54 | 1,64 | 3,06% | - |
| 24.01.2025 | 1,64 | 1,64 | 1,56 | 1,59 | -1,31% | - |
| 23.01.2025 | 1,67 | 1,68 | 1,61 | 1,61 | -4,06% | - |
| 22.01.2025 | 1,74 | 1,75 | 1,68 | 1,68 | -4,34% | - |
| 21.01.2025 | 1,78 | 1,81 | 1,68 | 1,75 | -1,71% | - |
| 20.01.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -0,20% | - |
| 17.01.2025 | 1,73 | 1,79 | 1,70 | 1,79 | 1,91% | - |
| 16.01.2025 | 1,60 | 1,78 | 1,60 | 1,75 | 8,99% | - |
| 15.01.2025 | 1,57 | 1,63 | 1,56 | 1,61 | 2,55% | - |
| 14.01.2025 | 1,60 | 1,63 | 1,54 | 1,57 | -2,61% | - |
| 13.01.2025 | 1,63 | 1,65 | 1,54 | 1,61 | -1,53% | - |
| 10.01.2025 | 1,62 | 1,67 | 1,55 | 1,64 | 1,14% | - |
| 09.01.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,15% | - |
| 08.01.2025 | 1,69 | 1,70 | 1,60 | 1,61 | -4,33% | - |
| 07.01.2025 | 1,78 | 1,87 | 1,67 | 1,69 | -5,01% | - |
| 06.01.2025 | 1,70 | 1,82 | 1,69 | 1,78 | 4,90% | - |
| 03.01.2025 | 1,67 | 1,69 | 1,60 | 1,69 | 2,48% | - |
| 02.01.2025 | 1,61 | 1,68 | 1,51 | 1,65 | 4,29% | - |
| 30.12.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -0,31% | - |
| 27.12.2024 | 1,58 | 1,62 | 1,55 | 1,59 | 0,57% | - |
| 23.12.2024 | 1,42 | 1,60 | 1,39 | 1,58 | 11,35% | - |
| 20.12.2024 | 1,47 | 1,52 | 1,42 | 1,42 | -3,57% | - |
| 19.12.2024 | 1,41 | 1,49 | 1,39 | 1,47 | 4,70% | - |
| 18.12.2024 | 1,40 | 1,46 | 1,36 | 1,41 | 0,64% | - |
| 17.12.2024 | 1,37 | 1,41 | 1,34 | 1,40 | 2,27% | - |
| 16.12.2024 | 1,41 | 1,42 | 1,36 | 1,37 | -3,09% | - |
| 13.12.2024 | 1,42 | 1,42 | 1,37 | 1,41 | -0,67% | - |
| 12.12.2024 | 1,42 | 1,43 | 1,38 | 1,42 | -0,80% | - |
| 11.12.2024 | 1,43 | 1,46 | 1,39 | 1,43 | 0,03% | - |
| 10.12.2024 | 1,41 | 1,46 | 1,39 | 1,43 | 1,20% | - |
| 09.12.2024 | 1,37 | 1,53 | 1,37 | 1,41 | -0,14% | - |
| 06.12.2024 | 1,39 | 1,42 | 1,35 | 1,41 | 1,54% | - |
| 05.12.2024 | 1,38 | 1,40 | 1,35 | 1,39 | 0,94% | - |
| 04.12.2024 | 1,37 | 1,40 | 1,35 | 1,38 | 0,36% | - |
| 03.12.2024 | 1,38 | 1,38 | 1,33 | 1,38 | -1,08% | - |
| 02.12.2024 | 1,37 | 1,41 | 1,35 | 1,39 | 0,72% | - |
| 29.11.2024 | 1,41 | 1,43 | 1,37 | 1,38 | -2,13% | - |
| 28.11.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,68% | - |
| 27.11.2024 | 1,35 | 1,41 | 1,32 | 1,40 | 3,82% | - |
| 26.11.2024 | 1,34 | 1,36 | 1,33 | 1,35 | 0,75% | - |
| 25.11.2024 | 1,35 | 1,37 | 1,31 | 1,34 | -0,70% | - |
| 22.11.2024 | 1,36 | 1,39 | 1,35 | 1,35 | -0,88% | - |
| 21.11.2024 | 1,29 | 1,38 | 1,29 | 1,36 | 3,54% | - |
| 20.11.2024 | 1,32 | 1,33 | 1,27 | 1,31 | -0,23% | - |
| 19.11.2024 | 1,30 | 1,37 | 1,29 | 1,32 | 1,15% | - |
| 18.11.2024 | 1,30 | 1,34 | 1,28 | 1,30 | 0,15% | - |
| 15.11.2024 | 1,29 | 1,34 | 1,27 | 1,30 | 1,01% | - |
| 14.11.2024 | 1,27 | 1,35 | 1,24 | 1,29 | 1,06% | - |
| 13.11.2024 | 1,27 | 1,31 | 1,24 | 1,27 | 0,59% | - |
| 12.11.2024 | 1,27 | 1,36 | 1,22 | 1,27 | -0,43% | 31,00 |
| 11.11.2024 | 1,21 | 1,30 | 1,17 | 1,27 | 5,26% | - |
| 08.11.2024 | 1,13 | 1,29 | 1,12 | 1,21 | 6,57% | - |
| 07.11.2024 | 1,64 | 1,66 | 1,10 | 1,13 | -30,69% | - |
| 06.11.2024 | 1,79 | 1,93 | 1,47 | 1,64 | -7,62% | - |
| 05.11.2024 | 1,78 | 1,84 | 1,71 | 1,77 | -1,09% | - |
| 04.11.2024 | 1,75 | 1,88 | 1,70 | 1,79 | 2,29% | - |
| 01.11.2024 | 1,64 | 1,79 | 1,62 | 1,75 | 6,71% | - |
| 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% | - |