1,850$
2,21%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,79 | 1,85 | 1,75 | 1,85 | 2,21% | 1.224.616,00 |
| 16.01.2025 | 1,66 | 1,84 | 1,64 | 1,81 | 9,70% | 1.491.695,00 |
| 15.01.2025 | 1,62 | 1,68 | 1,60 | 1,65 | 2,48% | 983.190,00 |
| 14.01.2025 | 1,64 | 1,67 | 1,58 | 1,61 | -1,23% | 543.654,00 |
| 13.01.2025 | 1,68 | 1,69 | 1,57 | 1,63 | -2,40% | 690.092,00 |
| 10.01.2025 | 1,63 | 1,71 | 1,60 | 1,67 | 0,00% | 798.783,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,64 | 1,67 | -4,02% | 723.708,00 |
| 07.01.2025 | 1,92 | 1,93 | 1,73 | 1,74 | -4,92% | 592.868,00 |
| 06.01.2025 | 1,77 | 1,89 | 1,76 | 1,83 | 4,57% | 799.880,00 |
| 03.01.2025 | 1,69 | 1,75 | 1,64 | 1,75 | 3,55% | 438.783,00 |
| 02.01.2025 | 1,60 | 1,73 | 1,58 | 1,69 | 8,33% | 683.645,00 |
| 31.12.2024 | 1,63 | 1,67 | 1,56 | 1,56 | 1,96% | 1.489.799,00 |
| 30.12.2024 | 1,67 | 1,67 | 1,53 | 1,53 | -8,93% | 555.510,00 |
| 27.12.2024 | 1,69 | 1,70 | 1,61 | 1,68 | 1,20% | 383.447,00 |
| 26.12.2024 | 1,61 | 1,70 | 1,61 | 1,66 | 1,84% | 366.893,00 |
| 24.12.2024 | 1,64 | 1,72 | 1,61 | 1,63 | -0,61% | 497.350,00 |
| 23.12.2024 | 1,49 | 1,67 | 1,48 | 1,64 | 10,81% | 1.250.011,00 |
| 20.12.2024 | 1,52 | 1,58 | 1,45 | 1,48 | -3,27% | 1.591.383,00 |
| 19.12.2024 | 1,48 | 1,55 | 1,45 | 1,53 | 5,52% | 952.701,00 |
| 18.12.2024 | 1,46 | 1,52 | 1,44 | 1,45 | -1,36% | 613.081,00 |
| 17.12.2024 | 1,42 | 1,48 | 1,40 | 1,47 | 2,80% | 1.051.129,00 |
| 16.12.2024 | 1,45 | 1,49 | 1,42 | 1,43 | -2,05% | 506.530,00 |
| 13.12.2024 | 1,48 | 1,50 | 1,44 | 1,46 | -1,35% | 417.083,00 |
| 12.12.2024 | 1,48 | 1,50 | 1,45 | 1,48 | -0,67% | 459.346,00 |
| 11.12.2024 | 1,51 | 1,52 | 1,45 | 1,49 | -0,67% | 492.742,00 |
| 10.12.2024 | 1,49 | 1,53 | 1,45 | 1,50 | 0,67% | 446.528,00 |
| 09.12.2024 | 1,48 | 1,62 | 1,47 | 1,49 | -0,67% | 995.500,00 |
| 06.12.2024 | 1,47 | 1,50 | 1,44 | 1,50 | 2,04% | 444.113,00 |
| 05.12.2024 | 1,45 | 1,48 | 1,42 | 1,47 | 1,38% | 567.503,00 |
| 04.12.2024 | 1,44 | 1,46 | 1,40 | 1,45 | 0,69% | 693.237,00 |
| 03.12.2024 | 1,43 | 1,45 | 1,41 | 1,44 | -0,69% | 896.144,00 |
| 02.12.2024 | 1,43 | 1,47 | 1,42 | 1,45 | 0,00% | 489.197,00 |
| 29.11.2024 | 1,47 | 1,51 | 1,44 | 1,45 | -2,03% | 465.596,00 |
| 27.11.2024 | 1,39 | 1,49 | 1,39 | 1,48 | 4,96% | 1.598.101,00 |
| 26.11.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 0,71% | 449.894,00 |
| 25.11.2024 | 1,41 | 1,44 | 1,38 | 1,40 | -1,41% | 934.666,00 |
| 22.11.2024 | 1,43 | 1,45 | 1,40 | 1,42 | 0,00% | 445.815,00 |
| 21.11.2024 | 1,40 | 1,45 | 1,40 | 1,42 | 2,16% | 112.598,00 |
| 20.11.2024 | 1,38 | 1,40 | 1,34 | 1,39 | 0,00% | 926.626,00 |
| 19.11.2024 | 1,39 | 1,43 | 1,38 | 1,39 | 0,00% | 702.177,00 |
| 18.11.2024 | 1,37 | 1,42 | 1,36 | 1,39 | 1,46% | 675.004,00 |
| 15.11.2024 | 1,37 | 1,38 | 1,34 | 1,37 | -0,72% | 864.803,00 |
| 14.11.2024 | 1,37 | 1,39 | 1,32 | 1,38 | 4,70% | 1.357.458,00 |
| 13.11.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -3,09% | 1.467.689,00 |
| 12.11.2024 | 1,35 | 1,38 | 1,32 | 1,36 | 0,74% | 1.309.831,00 |
| 11.11.2024 | 1,31 | 1,37 | 1,30 | 1,35 | 3,85% | 1.484.340,00 |
| 08.11.2024 | 1,22 | 1,37 | 1,20 | 1,30 | 7,44% | 3.241.466,00 |
| 07.11.2024 | 1,60 | 1,62 | 1,18 | 1,21 | -37,63% | 7.626.783,00 |
| 06.11.2024 | 1,97 | 2,00 | 1,86 | 1,94 | 0,52% | 783.066,00 |
| 05.11.2024 | 1,95 | 2,01 | 1,91 | 1,93 | -0,46% | 681.809,00 |
| 04.11.2024 | 1,90 | 2,05 | 1,90 | 1,94 | 2,05% | 1.065.353,00 |
| 01.11.2024 | 1,78 | 1,94 | 1,78 | 1,90 | 6,74% | 1.656.594,00 |
| 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 |