1,780$
3,49%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1,73 | 1,82 | 1,73 | 1,78 | 3,19% | 439.126,00 |
| 30.10.2024 | 1,74 | 1,78 | 1,71 | 1,73 | -1,15% | 279.855,00 |
| 29.10.2024 | 1,81 | 1,81 | 1,72 | 1,75 | -2,51% | 186.967,00 |
| 28.10.2024 | 1,72 | 1,84 | 1,72 | 1,79 | 4,68% | 591.128,00 |
| 25.10.2024 | 1,72 | 1,76 | 1,69 | 1,71 | -0,58% | 330.838,00 |
| 24.10.2024 | 1,71 | 1,73 | 1,68 | 1,72 | 0,58% | 313.117,00 |
| 23.10.2024 | 1,73 | 1,82 | 1,69 | 1,71 | -1,16% | 515.230,00 |
| 22.10.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,57% | 417.995,00 |
| 21.10.2024 | 1,74 | 1,94 | 1,73 | 1,74 | 0,58% | 1.313.917,00 |
| 18.10.2024 | 1,73 | 1,80 | 1,68 | 1,73 | 1,17% | 544.489,00 |
| 17.10.2024 | 1,76 | 1,76 | 1,62 | 1,71 | 0,00% | 383.145,00 |
| 16.10.2024 | 1,73 | 1,78 | 1,70 | 1,71 | -1,16% | 354.012,00 |
| 15.10.2024 | 1,65 | 1,79 | 1,62 | 1,73 | 6,79% | 911.267,00 |
| 14.10.2024 | 1,66 | 1,67 | 1,61 | 1,62 | -2,41% | 204.153,00 |
| 11.10.2024 | 1,67 | 1,69 | 1,63 | 1,66 | 0,00% | 284.148,00 |
| 10.10.2024 | 1,63 | 1,67 | 1,61 | 1,66 | 1,84% | 202.283,00 |
| 09.10.2024 | 1,61 | 1,67 | 1,60 | 1,63 | 0,62% | 249.073,00 |
| 08.10.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 0,62% | 229.764,00 |
| 07.10.2024 | 1,67 | 1,67 | 1,60 | 1,61 | -3,01% | 170.318,00 |
| 04.10.2024 | 1,65 | 1,67 | 1,60 | 1,66 | 2,60% | 285.716,00 |
| 03.10.2024 | 1,61 | 1,65 | 1,59 | 1,62 | -0,12% | 292.185,00 |
| 02.10.2024 | 1,61 | 1,67 | 1,60 | 1,62 | -0,61% | 220.836,00 |
| 01.10.2024 | 1,61 | 1,66 | 1,58 | 1,63 | 1,87% | 370.582,00 |
| 30.09.2024 | 1,64 | 1,67 | 1,58 | 1,60 | -2,44% | 168.579,00 |
| 27.09.2024 | 1,69 | 1,72 | 1,62 | 1,64 | -2,38% | 165.346,00 |
| 26.09.2024 | 1,59 | 1,74 | 1,59 | 1,68 | 6,33% | 606.711,00 |
| 25.09.2024 | 1,60 | 1,62 | 1,56 | 1,58 | -0,32% | 122.116,00 |
| 24.09.2024 | 1,60 | 1,66 | 1,58 | 1,59 | -2,16% | 256.362,00 |
| 23.09.2024 | 1,61 | 1,64 | 1,58 | 1,62 | 0,62% | 226.843,00 |
| 20.09.2024 | 1,72 | 1,72 | 1,58 | 1,61 | -6,40% | 1.679.553,00 |
| 19.09.2024 | 1,83 | 1,87 | 1,70 | 1,72 | -2,82% | 382.015,00 |
| 18.09.2024 | 1,75 | 1,87 | 1,75 | 1,77 | 1,14% | 1.172.979,00 |
| 17.09.2024 | 1,60 | 1,77 | 1,58 | 1,75 | 9,38% | 850.615,00 |
| 16.09.2024 | 1,53 | 1,66 | 1,51 | 1,60 | 3,90% | 759.865,00 |
| 13.09.2024 | 1,44 | 1,54 | 1,42 | 1,54 | 6,94% | 564.012,00 |
| 12.09.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 2,86% | 195.781,00 |
| 11.09.2024 | 1,38 | 1,40 | 1,35 | 1,40 | 2,94% | 397.462,00 |
| 10.09.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -1,45% | 259.896,00 |
| 09.09.2024 | 1,42 | 1,45 | 1,38 | 1,38 | -3,50% | 200.888,00 |
| 06.09.2024 | 1,45 | 1,48 | 1,38 | 1,43 | -1,38% | 526.956,00 |
| 05.09.2024 | 1,42 | 1,53 | 1,42 | 1,45 | 1,40% | 858.883,00 |
| 04.09.2024 | 1,36 | 1,44 | 1,35 | 1,43 | 5,15% | 1.293.412,00 |
| 03.09.2024 | 1,35 | 1,39 | 1,35 | 1,36 | -1,45% | 326.786,00 |
| 30.08.2024 | 1,39 | 1,40 | 1,36 | 1,38 | 0,00% | 432.636,00 |
| 29.08.2024 | 1,40 | 1,41 | 1,37 | 1,38 | 0,00% | 626.487,00 |
| 28.08.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -2,82% | 422.834,00 |
| 27.08.2024 | 1,44 | 1,45 | 1,40 | 1,42 | -1,05% | 507.990,00 |
| 26.08.2024 | 1,46 | 1,49 | 1,43 | 1,44 | -1,03% | 210.692,00 |
| 23.08.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 3,57% | 367.386,00 |
| 22.08.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -2,78% | 237.776,00 |
| 21.08.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 2,13% | 307.612,00 |
| 20.08.2024 | 1,45 | 1,46 | 1,41 | 1,41 | -2,08% | 336.286,00 |
| 19.08.2024 | 1,42 | 1,46 | 1,38 | 1,44 | 0,70% | 453.105,00 |
| 16.08.2024 | 1,44 | 1,47 | 1,43 | 1,43 | -0,69% | 180.071,00 |
| 15.08.2024 | 1,45 | 1,50 | 1,42 | 1,44 | 0,00% | 297.859,00 |
| 14.08.2024 | 1,49 | 1,52 | 1,43 | 1,44 | -1,37% | 614.237,00 |
| 13.08.2024 | 1,37 | 1,48 | 1,35 | 1,46 | 8,15% | 431.134,00 |
| 12.08.2024 | 1,39 | 1,39 | 1,34 | 1,35 | -2,88% | 284.053,00 |
| 09.08.2024 | 1,43 | 1,45 | 1,33 | 1,39 | -3,47% | 791.071,00 |
| 08.08.2024 | 1,43 | 1,50 | 1,40 | 1,44 | -2,04% | 501.952,00 |
| 07.08.2024 | 1,51 | 1,58 | 1,44 | 1,47 | 6,52% | 626.585,00 |
| 06.08.2024 | 1,40 | 1,43 | 1,37 | 1,38 | -1,78% | 406.365,00 |
| 05.08.2024 | 1,40 | 1,45 | 1,36 | 1,41 | -5,70% | 657.369,00 |
| 02.08.2024 | 1,52 | 1,52 | 1,48 | 1,49 | -3,87% | 329.870,00 |
| 01.08.2024 | 1,58 | 1,58 | 1,51 | 1,55 | -2,52% | 527.816,00 |
| 31.07.2024 | 1,59 | 1,62 | 1,54 | 1,59 | 0,00% | 390.600,00 |
| 30.07.2024 | 1,54 | 1,59 | 1,53 | 1,59 | 1,92% | 1.533.614,00 |
| 29.07.2024 | 1,56 | 1,60 | 1,51 | 1,56 | 0,00% | 269.814,00 |
| 26.07.2024 | 1,56 | 1,56 | 1,53 | 1,56 | 1,30% | 100.239,00 |
| 25.07.2024 | 1,50 | 1,55 | 1,47 | 1,54 | 2,67% | 241.622,00 |
| 24.07.2024 | 1,52 | 1,57 | 1,49 | 1,50 | -2,28% | 208.556,00 |
| 23.07.2024 | 1,59 | 1,62 | 1,53 | 1,54 | -5,83% | 350.812,00 |
| 22.07.2024 | 1,60 | 1,64 | 1,56 | 1,63 | 1,87% | 325.714,00 |
| 19.07.2024 | 1,62 | 1,62 | 1,58 | 1,60 | 0,63% | 131.153,00 |
| 18.07.2024 | 1,66 | 1,70 | 1,59 | 1,59 | -4,79% | 192.979,00 |
| 17.07.2024 | 1,69 | 1,72 | 1,65 | 1,67 | -1,18% | 223.829,00 |
| 16.07.2024 | 1,63 | 1,71 | 1,61 | 1,69 | 4,97% | 364.012,00 |
| 15.07.2024 | 1,60 | 1,64 | 1,58 | 1,61 | 0,63% | 190.348,00 |
| 12.07.2024 | 1,68 | 1,68 | 1,57 | 1,60 | -3,61% | 272.902,00 |
| 11.07.2024 | 1,46 | 1,73 | 1,46 | 1,66 | 14,48% | 1.051.110,00 |
| 10.07.2024 | 1,45 | 1,47 | 1,44 | 1,45 | 0,00% | 99.497,00 |
| 09.07.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 0,00% | 114.254,00 |
| 08.07.2024 | 1,46 | 1,48 | 1,45 | 1,45 | -0,34% | 186.033,00 |
| 05.07.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,11% | 146.738,00 |
| 03.07.2024 | 1,40 | 1,47 | 1,38 | 1,43 | 2,52% | 470.158,00 |
| 02.07.2024 | 1,44 | 1,47 | 1,37 | 1,39 | -2,46% | 421.438,00 |
| 01.07.2024 | 1,44 | 1,46 | 1,36 | 1,43 | -1,38% | 444.790,00 |
| 28.06.2024 | 1,53 | 1,55 | 1,43 | 1,45 | -3,34% | 760.671,00 |
| 27.06.2024 | 1,37 | 1,50 | 1,35 | 1,50 | 12,41% | 714.571,00 |
| 26.06.2024 | 1,32 | 1,36 | 1,31 | 1,33 | 0,76% | 861.844,00 |
| 25.06.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -0,75% | 895.543,00 |
| 24.06.2024 | 1,30 | 1,34 | 1,29 | 1,33 | 3,91% | 424.179,00 |
| 21.06.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -1,92% | 1.689.658,00 |
| 20.06.2024 | 1,33 | 1,33 | 1,28 | 1,31 | -0,38% | 314.145,00 |
| 18.06.2024 | 1,30 | 1,35 | 1,29 | 1,31 | 0,00% | 202.268,00 |
| 17.06.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -2,24% | 276.637,00 |
| 14.06.2024 | 1,36 | 1,38 | 1,32 | 1,34 | -1,47% | 216.730,00 |
| 13.06.2024 | 1,39 | 1,43 | 1,35 | 1,36 | -1,45% | 266.845,00 |
| 12.06.2024 | 1,51 | 1,51 | 1,36 | 1,38 | -4,17% | 597.171,00 |
| 11.06.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | 114.482,00 |