0,730€
2,96%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 0,72 | 0,76 | 0,70 | 0,71 | -0,14% | - |
| 16.04.2025 | 0,75 | 0,75 | 0,69 | 0,71 | -3,80% | - |
| 15.04.2025 | 0,77 | 0,79 | 0,73 | 0,74 | -4,90% | 37,00 |
| 14.04.2025 | 0,76 | 0,80 | 0,75 | 0,78 | 3,06% | - |
| 11.04.2025 | 0,74 | 0,83 | 0,72 | 0,75 | -1,57% | - |
| 10.04.2025 | 0,79 | 0,83 | 0,75 | 0,76 | -1,99% | - |
| 09.04.2025 | 0,77 | 0,82 | 0,70 | 0,78 | 0,84% | - |
| 08.04.2025 | 0,80 | 0,85 | 0,76 | 0,77 | -3,38% | - |
| 07.04.2025 | 0,79 | 0,85 | 0,76 | 0,80 | -3,26% | - |
| 04.04.2025 | 0,95 | 0,96 | 0,82 | 0,83 | -11,93% | - |
| 03.04.2025 | 1,04 | 1,04 | 0,92 | 0,94 | -9,45% | - |
| 02.04.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -0,58% | - |
| 01.04.2025 | 1,05 | 1,09 | 1,04 | 1,04 | -0,57% | - |
| 31.03.2025 | 1,08 | 1,12 | 1,04 | 1,05 | -3,36% | - |
| 28.03.2025 | 1,14 | 1,15 | 1,07 | 1,09 | -4,32% | - |
| 27.03.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -0,48% | - |
| 26.03.2025 | 1,16 | 1,19 | 1,12 | 1,14 | -1,72% | - |
| 25.03.2025 | 1,21 | 1,23 | 1,15 | 1,16 | -4,01% | - |
| 24.03.2025 | 1,25 | 1,33 | 1,19 | 1,21 | -2,81% | 250,00 |
| 21.03.2025 | 1,13 | 1,26 | 1,11 | 1,24 | 10,19% | - |
| 20.03.2025 | 1,17 | 1,21 | 1,12 | 1,13 | -1,87% | - |
| 19.03.2025 | 1,20 | 1,23 | 1,15 | 1,15 | -4,29% | - |
| 18.03.2025 | 1,25 | 1,30 | 1,17 | 1,20 | -3,88% | - |
| 17.03.2025 | 1,21 | 1,25 | 1,16 | 1,25 | 2,46% | - |
| 14.03.2025 | 1,22 | 1,26 | 1,18 | 1,22 | 1,08% | - |
| 13.03.2025 | 1,28 | 1,32 | 1,19 | 1,21 | -4,21% | - |
| 12.03.2025 | 1,31 | 1,31 | 1,24 | 1,26 | -1,33% | - |
| 11.03.2025 | 1,31 | 1,33 | 1,24 | 1,28 | -1,77% | - |
| 10.03.2025 | 1,38 | 1,41 | 1,29 | 1,30 | -6,27% | - |
| 07.03.2025 | 1,46 | 1,46 | 1,34 | 1,39 | -5,03% | - |
| 06.03.2025 | 1,31 | 1,49 | 1,19 | 1,46 | 5,45% | - |
| 05.03.2025 | 1,36 | 1,41 | 1,31 | 1,39 | 1,02% | - |
| 04.03.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -4,53% | 3,00 |
| 03.03.2025 | 1,57 | 1,58 | 1,43 | 1,44 | -7,77% | - |
| 28.02.2025 | 1,56 | 1,60 | 1,52 | 1,56 | 0,32% | - |
| 27.02.2025 | 1,64 | 1,66 | 1,55 | 1,55 | -5,13% | - |
| 26.02.2025 | 1,67 | 1,69 | 1,62 | 1,64 | -1,39% | - |
| 25.02.2025 | 1,78 | 1,80 | 1,65 | 1,66 | -7,40% | - |
| 24.02.2025 | 1,64 | 1,80 | 1,54 | 1,79 | 9,91% | - |
| 21.02.2025 | 1,68 | 1,73 | 1,60 | 1,63 | -4,65% | - |
| 20.02.2025 | 1,59 | 1,72 | 1,54 | 1,71 | 7,69% | - |
| 19.02.2025 | 1,53 | 1,66 | 1,52 | 1,59 | 3,96% | - |
| 18.02.2025 | 1,51 | 1,55 | 1,48 | 1,53 | 1,09% | - |
| 17.02.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,63% | - |
| 14.02.2025 | 1,49 | 1,53 | 1,41 | 1,50 | 3,66% | 160,00 |
| 13.02.2025 | 1,45 | 1,51 | 1,41 | 1,45 | 0,00% | - |
| 12.02.2025 | 1,39 | 1,46 | 1,36 | 1,45 | 3,87% | - |
| 11.02.2025 | 1,47 | 1,49 | 1,39 | 1,39 | -3,86% | - |
| 10.02.2025 | 1,44 | 1,51 | 1,43 | 1,45 | 0,14% | - |
| 07.02.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -4,49% | 1,00 |
| 06.02.2025 | 1,52 | 1,59 | 1,50 | 1,52 | 0,17% | - |
| 05.02.2025 | 1,52 | 1,54 | 1,49 | 1,51 | -0,23% | - |
| 04.02.2025 | 1,53 | 1,58 | 1,36 | 1,52 | -0,85% | - |
| 03.02.2025 | 1,56 | 1,61 | 1,51 | 1,53 | -2,30% | - |
| 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% | - |