1,220€
0,83%
Echtzeit-Aktienkurs Alithya Group
Bid:
Ask:
Aktienkurse zur Alithya Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 2,44% | - |
| 22.10.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 21.10.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,65% | - |
| 18.10.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | - |
| 17.10.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,42% | - |
| 16.10.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 15.10.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | - |
| 14.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 11.10.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 1,74% | - |
| 10.10.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 0,44% | - |
| 09.10.2024 | 1,15 | 1,16 | 1,12 | 1,15 | -0,87% | - |
| 08.10.2024 | 1,16 | 1,18 | 1,16 | 1,16 | -1,28% | - |
| 07.10.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -0,43% | - |
| 04.10.2024 | 1,16 | 1,18 | 1,11 | 1,18 | 0,86% | - |
| 03.10.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 1,75% | - |
| 02.10.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -2,14% | - |
| 01.10.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 30.09.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | - |
| 27.09.2024 | 1,18 | 1,19 | 1,12 | 1,17 | -0,85% | - |
| 26.09.2024 | 1,17 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 25.09.2024 | 1,15 | 1,21 | 1,15 | 1,19 | 2,15% | - |
| 24.09.2024 | 1,15 | 1,21 | 1,15 | 1,17 | -1,27% | - |
| 23.09.2024 | 1,13 | 1,20 | 1,13 | 1,18 | 2,16% | - |
| 20.09.2024 | 1,17 | 1,21 | 1,14 | 1,16 | -2,94% | - |
| 19.09.2024 | 1,19 | 1,22 | 1,17 | 1,19 | -1,24% | - |
| 18.09.2024 | 1,16 | 1,23 | 1,16 | 1,21 | 3,43% | - |
| 17.09.2024 | 1,17 | 1,21 | 1,16 | 1,17 | -2,51% | - |
| 16.09.2024 | 1,15 | 1,21 | 1,14 | 1,20 | 3,91% | - |
| 13.09.2024 | 1,16 | 1,22 | 1,15 | 1,15 | -2,54% | - |
| 12.09.2024 | 1,16 | 1,21 | 1,16 | 1,18 | -0,42% | - |
| 11.09.2024 | 1,16 | 1,20 | 1,15 | 1,19 | 0,42% | - |
| 10.09.2024 | 1,19 | 1,20 | 1,16 | 1,18 | -0,84% | - |
| 09.09.2024 | 1,16 | 1,20 | 1,14 | 1,19 | -0,42% | 300,00 |
| 06.09.2024 | 1,18 | 1,22 | 1,15 | 1,20 | -1,24% | - |
| 05.09.2024 | 1,18 | 1,24 | 1,17 | 1,21 | 0,00% | - |
| 04.09.2024 | 1,16 | 1,25 | 1,16 | 1,21 | 1,68% | - |
| 03.09.2024 | 1,26 | 1,27 | 1,16 | 1,19 | -5,56% | - |
| 02.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 30.08.2024 | 1,23 | 1,28 | 1,21 | 1,26 | 5,00% | - |
| 29.08.2024 | 1,26 | 1,29 | 1,20 | 1,20 | -4,00% | - |
| 28.08.2024 | 1,25 | 1,29 | 1,23 | 1,25 | -0,79% | - |
| 27.08.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 0,40% | - |
| 26.08.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 3,72% | - |
| 23.08.2024 | 1,20 | 1,24 | 1,20 | 1,21 | -1,63% | - |
| 22.08.2024 | 1,24 | 1,26 | 1,22 | 1,23 | -0,81% | - |
| 21.08.2024 | 1,26 | 1,28 | 1,23 | 1,24 | -1,98% | - |
| 20.08.2024 | 1,28 | 1,30 | 1,24 | 1,27 | -1,94% | - |
| 19.08.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 1,18% | - |
| 16.08.2024 | 1,29 | 1,32 | 1,27 | 1,28 | -3,04% | - |
| 15.08.2024 | 1,30 | 1,32 | 1,28 | 1,32 | 1,15% | - |
| 14.08.2024 | 1,26 | 1,34 | 1,26 | 1,30 | 0,78% | - |
| 13.08.2024 | 1,24 | 1,31 | 1,20 | 1,29 | 5,74% | - |
| 12.08.2024 | 1,23 | 1,29 | 1,22 | 1,22 | -0,41% | - |
| 09.08.2024 | 1,23 | 1,29 | 1,22 | 1,23 | -0,41% | - |
| 08.08.2024 | 1,18 | 1,24 | 1,18 | 1,23 | 4,24% | - |
| 07.08.2024 | 1,20 | 1,24 | 1,18 | 1,18 | -1,67% | - |
| 06.08.2024 | 1,21 | 1,23 | 1,17 | 1,20 | 0,00% | - |
| 05.08.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 02.08.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -0,83% | - |
| 01.08.2024 | 1,19 | 1,26 | 1,19 | 1,21 | -0,41% | - |
| 31.07.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 0,41% | - |
| 30.07.2024 | 1,23 | 1,25 | 1,19 | 1,21 | -3,20% | - |
| 29.07.2024 | 1,30 | 1,32 | 1,21 | 1,25 | -3,85% | - |
| 26.07.2024 | 1,30 | 1,34 | 1,28 | 1,30 | -1,14% | - |
| 25.07.2024 | 1,32 | 1,35 | 1,29 | 1,32 | -1,87% | - |
| 24.07.2024 | 1,32 | 1,36 | 1,30 | 1,34 | 0,00% | - |
| 23.07.2024 | 1,33 | 1,37 | 1,31 | 1,34 | 0,37% | - |
| 22.07.2024 | 1,32 | 1,42 | 1,32 | 1,34 | -1,48% | - |
| 19.07.2024 | 1,34 | 1,41 | 1,33 | 1,36 | -1,09% | - |
| 18.07.2024 | 1,35 | 1,42 | 1,35 | 1,37 | 0,00% | - |
| 17.07.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -1,44% | - |
| 16.07.2024 | 1,35 | 1,40 | 1,35 | 1,39 | 0,36% | - |
| 15.07.2024 | 1,36 | 1,41 | 1,34 | 1,39 | -1,07% | - |
| 12.07.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 1,45% | - |
| 11.07.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | - |
| 10.07.2024 | 1,37 | 1,42 | 1,37 | 1,38 | 0,73% | - |
| 09.07.2024 | 1,40 | 1,41 | 1,36 | 1,37 | -2,49% | - |
| 08.07.2024 | 1,35 | 1,42 | 1,35 | 1,41 | 2,18% | - |
| 05.07.2024 | 1,43 | 1,45 | 1,35 | 1,38 | -4,18% | - |
| 04.07.2024 | 1,42 | 1,46 | 1,42 | 1,44 | -1,03% | - |
| 03.07.2024 | 1,45 | 1,49 | 1,44 | 1,45 | -2,68% | - |
| 02.07.2024 | 1,45 | 1,50 | 1,45 | 1,49 | 2,76% | - |
| 01.07.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -1,02% | - |
| 28.06.2024 | 1,45 | 1,49 | 1,44 | 1,47 | -0,34% | - |
| 27.06.2024 | 1,43 | 1,49 | 1,42 | 1,47 | 0,34% | - |
| 26.06.2024 | 1,44 | 1,48 | 1,43 | 1,47 | 0,00% | - |
| 25.06.2024 | 1,43 | 1,48 | 1,43 | 1,47 | 2,09% | - |
| 24.06.2024 | 1,43 | 1,49 | 1,42 | 1,44 | -3,37% | - |
| 21.06.2024 | 1,45 | 1,49 | 1,42 | 1,49 | 3,13% | - |
| 20.06.2024 | 1,45 | 1,49 | 1,43 | 1,44 | -2,70% | - |
| 19.06.2024 | 1,49 | 1,52 | 1,47 | 1,48 | -1,33% | - |
| 18.06.2024 | 1,53 | 1,55 | 1,50 | 1,50 | -0,33% | - |
| 17.06.2024 | 1,50 | 1,55 | 1,50 | 1,51 | 0,33% | - |
| 14.06.2024 | 1,51 | 1,55 | 1,50 | 1,50 | -0,99% | - |
| 13.06.2024 | 1,52 | 1,55 | 1,49 | 1,52 | 0,00% | - |
| 12.06.2024 | 1,52 | 1,56 | 1,50 | 1,52 | -1,30% | - |
| 11.06.2024 | 1,46 | 1,54 | 1,42 | 1,54 | 6,23% | - |
| 10.06.2024 | 1,43 | 1,46 | 1,39 | 1,45 | 0,00% | - |
| 07.06.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,70% | - |
| 06.06.2024 | 1,44 | 1,45 | 1,42 | 1,44 | 0,00% | - |