4,211€
0,60%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,21 | 4,21 | 4,19 | 4,19 | 0,12% | - |
| 16.04.2026 | 4,10 | 4,26 | 4,10 | 4,19 | 1,31% | - |
| 15.04.2026 | 4,12 | 4,16 | 4,00 | 4,13 | -6,71% | - |
| 14.04.2026 | 4,38 | 4,45 | 4,38 | 4,43 | 0,84% | - |
| 13.04.2026 | 4,09 | 4,46 | 4,02 | 4,39 | 3,73% | - |
| 10.04.2026 | 4,15 | 4,27 | 4,15 | 4,23 | 13,18% | - |
| 09.04.2026 | 3,72 | 3,75 | 3,72 | 3,74 | -3,56% | - |
| 08.04.2026 | 3,75 | 3,91 | 3,61 | 3,88 | -0,89% | 2.238,00 |
| 07.04.2026 | 3,99 | 3,99 | 3,90 | 3,91 | -2,49% | - |
| 02.04.2026 | 4,13 | 4,15 | 3,88 | 4,01 | -2,81% | - |
| 01.04.2026 | 4,21 | 4,34 | 4,06 | 4,13 | -2,57% | - |
| 31.03.2026 | 4,05 | 4,35 | 3,99 | 4,24 | 5,92% | - |
| 30.03.2026 | 3,98 | 4,16 | 3,90 | 4,00 | 1,88% | - |
| 27.03.2026 | 3,84 | 3,96 | 3,79 | 3,93 | 3,23% | - |
| 26.03.2026 | 3,77 | 3,85 | 3,69 | 3,81 | 2,81% | - |
| 25.03.2026 | 3,75 | 3,82 | 3,64 | 3,70 | -0,83% | - |
| 24.03.2026 | 3,56 | 3,75 | 3,53 | 3,73 | 5,81% | - |
| 23.03.2026 | 3,65 | 3,69 | 3,48 | 3,53 | -4,24% | 400,00 |
| 20.03.2026 | 3,91 | 3,96 | 3,67 | 3,68 | -7,30% | - |
| 19.03.2026 | 4,00 | 4,09 | 3,87 | 3,97 | -0,72% | - |
| 18.03.2026 | 4,07 | 4,11 | 3,95 | 4,00 | -1,77% | 900,00 |
| 17.03.2026 | 3,71 | 4,13 | 3,68 | 4,07 | 9,05% | 2.600,00 |
| 16.03.2026 | 4,03 | 4,09 | 3,71 | 3,74 | -8,34% | - |
| 13.03.2026 | 4,11 | 4,21 | 3,96 | 4,08 | -0,85% | - |
| 12.03.2026 | 3,96 | 4,25 | 3,76 | 4,11 | 6,34% | 150,00 |
| 11.03.2026 | 3,94 | 4,00 | 3,84 | 3,87 | -2,40% | - |
| 10.03.2026 | 3,74 | 3,99 | 3,67 | 3,96 | 5,26% | - |
| 09.03.2026 | 3,78 | 3,91 | 3,63 | 3,76 | -1,83% | - |
| 06.03.2026 | 3,45 | 3,85 | 3,45 | 3,83 | 12,14% | - |
| 05.03.2026 | 2,99 | 3,60 | 2,71 | 3,42 | 49,06% | 17.000,00 |
| 04.03.2026 | 2,22 | 2,30 | 2,22 | 2,29 | 5,57% | - |
| 03.03.2026 | 2,11 | 2,26 | 2,11 | 2,17 | 6,89% | - |
| 02.03.2026 | 1,91 | 2,03 | 1,85 | 2,03 | 1,85% | 3.000,00 |
| 27.02.2026 | 2,01 | 2,01 | 1,99 | 2,00 | 0,28% | - |
| 26.02.2026 | 2,01 | 2,05 | 1,95 | 1,99 | -0,25% | - |
| 25.02.2026 | 2,06 | 2,09 | 1,99 | 1,99 | -1,68% | - |
| 24.02.2026 | 2,02 | 2,03 | 2,02 | 2,03 | -0,44% | - |
| 23.02.2026 | 2,04 | 2,05 | 2,03 | 2,04 | -4,57% | - |
| 20.02.2026 | 2,14 | 2,15 | 2,13 | 2,14 | -0,37% | - |
| 19.02.2026 | 2,12 | 2,15 | 2,07 | 2,14 | -0,83% | - |
| 18.02.2026 | 2,14 | 2,20 | 2,14 | 2,16 | -3,83% | - |
| 17.02.2026 | 2,26 | 2,26 | 2,24 | 2,25 | -0,53% | - |
| 16.02.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -0,09% | - |
| 13.02.2026 | 2,22 | 2,27 | 2,18 | 2,26 | -3,33% | - |
| 12.02.2026 | 2,33 | 2,38 | 2,33 | 2,34 | 0,30% | - |
| 11.02.2026 | 2,31 | 2,34 | 2,30 | 2,33 | 6,68% | - |
| 10.02.2026 | 2,28 | 2,35 | 2,18 | 2,19 | -4,29% | - |
| 09.02.2026 | 2,29 | 2,30 | 2,28 | 2,28 | -2,02% | - |
| 06.02.2026 | 2,21 | 2,37 | 2,12 | 2,33 | 4,91% | 840,00 |
| 05.02.2026 | 2,24 | 2,28 | 2,16 | 2,22 | 1,88% | - |
| 04.02.2026 | 2,39 | 2,39 | 2,17 | 2,18 | -9,13% | - |
| 03.02.2026 | 2,18 | 2,40 | 2,16 | 2,40 | 7,72% | 150,00 |
| 02.02.2026 | 2,10 | 2,24 | 2,04 | 2,23 | 2,20% | - |
| 30.01.2026 | 2,14 | 2,24 | 2,13 | 2,18 | 0,00% | - |
| 29.01.2026 | 2,18 | 2,19 | 2,16 | 2,18 | -2,29% | - |
| 28.01.2026 | 2,18 | 2,42 | 2,18 | 2,23 | -2,23% | 1.000,00 |
| 27.01.2026 | 2,25 | 2,31 | 2,24 | 2,28 | -0,61% | - |
| 26.01.2026 | 2,38 | 2,53 | 2,28 | 2,30 | -6,70% | - |
| 23.01.2026 | 2,45 | 2,47 | 2,45 | 2,46 | -3,00% | - |
| 22.01.2026 | 2,46 | 2,55 | 2,46 | 2,54 | 2,96% | 664,00 |
| 21.01.2026 | 2,38 | 2,52 | 2,36 | 2,46 | 4,58% | - |
| 20.01.2026 | 2,39 | 2,39 | 2,24 | 2,36 | -2,44% | - |
| 19.01.2026 | 2,34 | 2,42 | 2,29 | 2,42 | 3,56% | - |
| 16.01.2026 | 2,27 | 2,36 | 2,20 | 2,33 | -1,44% | - |
| 15.01.2026 | 2,32 | 2,39 | 2,32 | 2,37 | 1,50% | - |
| 14.01.2026 | 2,25 | 2,34 | 2,19 | 2,33 | 2,82% | - |
| 13.01.2026 | 2,21 | 2,28 | 2,15 | 2,27 | 3,19% | - |
| 12.01.2026 | 2,08 | 2,25 | 2,02 | 2,20 | 6,14% | - |
| 09.01.2026 | 2,05 | 2,16 | 2,05 | 2,07 | 1,22% | - |
| 08.01.2026 | 2,06 | 2,06 | 2,04 | 2,05 | -1,02% | - |
| 07.01.2026 | 2,10 | 2,15 | 2,01 | 2,07 | -0,82% | - |
| 06.01.2026 | 2,12 | 2,20 | 2,00 | 2,08 | -2,85% | 1.000,00 |
| 05.01.2026 | 2,22 | 2,33 | 2,09 | 2,14 | -6,13% | 440,00 |
| 02.01.2026 | 2,44 | 2,50 | 2,21 | 2,28 | -5,81% | 854,00 |
| 30.12.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -1,50% | - |
| 29.12.2025 | 2,62 | 2,62 | 2,42 | 2,46 | -1,05% | 185,00 |
| 23.12.2025 | 2,56 | 2,62 | 2,47 | 2,49 | -2,70% | - |
| 22.12.2025 | 2,54 | 2,63 | 2,47 | 2,56 | -1,08% | - |
| 19.12.2025 | 2,56 | 2,59 | 2,56 | 2,59 | 6,16% | - |
| 18.12.2025 | 2,23 | 2,47 | 2,16 | 2,44 | 8,46% | - |
| 17.12.2025 | 2,09 | 2,28 | 2,06 | 2,25 | 3,84% | - |
| 16.12.2025 | 2,22 | 2,22 | 2,14 | 2,16 | 0,32% | - |
| 15.12.2025 | 2,13 | 2,20 | 2,04 | 2,16 | -0,23% | - |
| 12.12.2025 | 2,18 | 2,22 | 2,09 | 2,16 | -1,50% | - |
| 11.12.2025 | 2,12 | 2,24 | 2,05 | 2,19 | 2,72% | - |
| 10.12.2025 | 2,21 | 2,25 | 2,09 | 2,14 | -5,78% | - |
| 09.12.2025 | 2,03 | 2,29 | 1,97 | 2,27 | 11,46% | - |
| 08.12.2025 | 2,16 | 2,20 | 2,02 | 2,03 | -5,84% | - |
| 05.12.2025 | 2,40 | 2,47 | 2,13 | 2,16 | -10,34% | - |
| 04.12.2025 | 2,36 | 2,49 | 2,35 | 2,41 | 0,88% | - |
| 03.12.2025 | 2,20 | 2,39 | 2,16 | 2,39 | 8,01% | - |
| 02.12.2025 | 2,26 | 2,32 | 2,14 | 2,21 | -2,08% | - |
| 01.12.2025 | 2,19 | 2,34 | 2,12 | 2,26 | 2,50% | 50,00 |
| 28.11.2025 | 2,16 | 2,21 | 2,10 | 2,20 | 4,11% | - |
| 27.11.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 1,54% | - |
| 26.11.2025 | 2,12 | 2,26 | 2,05 | 2,08 | -0,48% | 1.000,00 |
| 25.11.2025 | 1,87 | 2,11 | 1,83 | 2,09 | 13,01% | - |
| 24.11.2025 | 1,81 | 1,96 | 1,78 | 1,85 | -1,62% | - |
| 21.11.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -3,11% | - |
| 20.11.2025 | 1,88 | 2,00 | 1,82 | 1,94 | 4,24% | - |