4,360$
-0,57%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,37 | 4,53 | 4,23 | 4,37 | -0,34% | 2.727.936,00 |
| 06.03.2026 | 4,04 | 4,53 | 4,02 | 4,39 | 9,22% | 89.532,00 |
| 05.03.2026 | 3,55 | 4,20 | 3,12 | 4,02 | 54,42% | 89.532,00 |
| 04.03.2026 | 2,66 | 2,71 | 2,53 | 2,60 | 0,00% | 1.843.028,00 |
| 03.03.2026 | 2,45 | 2,72 | 2,41 | 2,60 | 3,17% | 738.313,00 |
| 02.03.2026 | 2,25 | 2,54 | 2,25 | 2,52 | 10,53% | 771.422,00 |
| 27.02.2026 | 2,31 | 2,36 | 2,25 | 2,28 | -3,39% | 639.131,00 |
| 26.02.2026 | 2,36 | 2,39 | 2,30 | 2,36 | -0,63% | 530.712,00 |
| 25.02.2026 | 2,41 | 2,45 | 2,34 | 2,38 | -1,86% | 89.532,00 |
| 24.02.2026 | 2,38 | 2,43 | 2,36 | 2,42 | 1,47% | 89.532,00 |
| 23.02.2026 | 2,41 | 2,41 | 2,35 | 2,39 | -1,45% | 89.532,00 |
| 20.02.2026 | 2,49 | 2,51 | 2,38 | 2,42 | -3,59% | 447.435,00 |
| 19.02.2026 | 2,49 | 2,53 | 2,42 | 2,51 | 0,40% | 409.694,00 |
| 18.02.2026 | 2,54 | 2,60 | 2,47 | 2,50 | -1,57% | 405.457,00 |
| 17.02.2026 | 2,65 | 2,66 | 2,52 | 2,54 | -5,22% | 556.388,00 |
| 13.02.2026 | 2,64 | 2,74 | 2,60 | 2,68 | 1,52% | 421.565,00 |
| 12.02.2026 | 2,78 | 2,78 | 2,62 | 2,64 | -4,69% | 660.065,00 |
| 11.02.2026 | 2,78 | 2,79 | 2,61 | 2,77 | 0,73% | 806.129,00 |
| 10.02.2026 | 2,76 | 2,80 | 2,58 | 2,75 | -0,72% | 722.783,00 |
| 09.02.2026 | 2,74 | 2,87 | 2,69 | 2,77 | 1,84% | 992.995,00 |
| 06.02.2026 | 2,54 | 2,80 | 2,54 | 2,72 | 7,94% | 657.995,00 |
| 05.02.2026 | 2,57 | 2,70 | 2,51 | 2,52 | -4,55% | 655.265,00 |
| 04.02.2026 | 2,83 | 2,83 | 2,55 | 2,64 | -5,71% | 822.635,00 |
| 03.02.2026 | 2,59 | 2,85 | 2,50 | 2,80 | 8,95% | 1.530.179,00 |
| 02.02.2026 | 2,49 | 2,64 | 2,43 | 2,57 | 2,80% | 999.810,00 |
| 30.01.2026 | 2,59 | 2,64 | 2,45 | 2,50 | -2,72% | 727.566,00 |
| 29.01.2026 | 2,63 | 2,74 | 2,52 | 2,57 | -1,53% | 632.114,00 |
| 28.01.2026 | 2,70 | 2,91 | 2,50 | 2,61 | -0,38% | 1.187.555,00 |
| 27.01.2026 | 2,68 | 2,77 | 2,59 | 2,62 | -1,87% | 660.527,00 |
| 26.01.2026 | 2,85 | 2,87 | 2,66 | 2,67 | -5,32% | 1.012.965,00 |
| 23.01.2026 | 2,90 | 2,92 | 2,75 | 2,82 | -2,42% | 860.661,00 |
| 22.01.2026 | 2,90 | 2,96 | 2,84 | 2,89 | 0,70% | 885.544,00 |
| 21.01.2026 | 2,78 | 2,95 | 2,76 | 2,87 | 3,24% | 1.296.052,00 |
| 20.01.2026 | 2,68 | 2,81 | 2,61 | 2,78 | 2,96% | 957.836,00 |
| 16.01.2026 | 2,62 | 2,74 | 2,57 | 2,70 | 2,66% | 715.830,00 |
| 15.01.2026 | 2,70 | 2,75 | 2,60 | 2,63 | -3,31% | 531.594,00 |
| 14.01.2026 | 2,65 | 2,76 | 2,60 | 2,72 | 3,82% | 795.484,00 |
| 13.01.2026 | 2,54 | 2,66 | 2,50 | 2,62 | 3,15% | 915.328,00 |
| 12.01.2026 | 2,41 | 2,62 | 2,35 | 2,54 | 6,28% | 1.096.842,00 |
| 09.01.2026 | 2,40 | 2,48 | 2,38 | 2,39 | -0,42% | 581.609,00 |
| 08.01.2026 | 2,39 | 2,54 | 2,39 | 2,40 | 0,00% | 911.777,00 |
| 07.01.2026 | 2,42 | 2,51 | 2,39 | 2,40 | -2,04% | 1.009.282,00 |
| 06.01.2026 | 2,47 | 2,52 | 2,34 | 2,45 | -1,21% | 1.665.664,00 |
| 05.01.2026 | 2,65 | 2,77 | 2,43 | 2,48 | -6,77% | 2.120.488,00 |