4,830$
-2,23%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 5,09 | 5,12 | 4,75 | 4,94 | 0,00% | 1.503.458,00 |
| 16.04.2026 | 4,88 | 5,03 | 4,88 | 4,94 | 0,82% | 885.023,00 |
| 15.04.2026 | 4,88 | 4,91 | 4,70 | 4,90 | 0,62% | 1.054.495,00 |
| 14.04.2026 | 5,10 | 5,10 | 4,80 | 4,87 | -4,32% | 1.267.420,00 |
| 13.04.2026 | 4,80 | 5,25 | 4,75 | 5,09 | 6,15% | 2.213.169,00 |
| 10.04.2026 | 4,96 | 5,10 | 4,79 | 4,80 | -1,54% | 1.885.159,00 |
| 09.04.2026 | 4,43 | 4,88 | 4,40 | 4,87 | 11,44% | 1.701.328,00 |
| 08.04.2026 | 4,59 | 4,59 | 4,34 | 4,37 | -0,91% | 962.384,00 |
| 07.04.2026 | 4,58 | 4,64 | 4,36 | 4,41 | -3,71% | 1.127.282,00 |
| 06.04.2026 | 4,73 | 4,73 | 4,34 | 4,58 | -1,93% | 1.277.329,00 |
| 02.04.2026 | 4,71 | 4,72 | 4,47 | 4,67 | -2,51% | 1.414.791,00 |
| 01.04.2026 | 4,85 | 5,02 | 4,70 | 4,79 | -1,03% | 1.517.478,00 |
| 31.03.2026 | 4,61 | 5,06 | 4,56 | 4,84 | 5,79% | 2.477.278,00 |
| 30.03.2026 | 4,56 | 4,74 | 4,45 | 4,58 | 1,44% | 1.449.009,00 |
| 27.03.2026 | 4,45 | 4,59 | 4,37 | 4,51 | 1,81% | 1.611.665,00 |
| 26.03.2026 | 4,33 | 4,45 | 4,31 | 4,43 | 1,14% | 710.503,00 |
| 25.03.2026 | 4,29 | 4,40 | 4,21 | 4,38 | 1,74% | 1.072.956,00 |
| 24.03.2026 | 4,12 | 4,40 | 4,08 | 4,31 | 4,24% | 1.079.067,00 |
| 23.03.2026 | 4,19 | 4,27 | 4,03 | 4,13 | -0,72% | 1.004.883,00 |
| 20.03.2026 | 4,55 | 4,55 | 4,06 | 4,16 | -7,86% | 1.886.708,00 |
| 19.03.2026 | 4,55 | 4,63 | 4,46 | 4,52 | -1,53% | 779.442,00 |
| 18.03.2026 | 4,70 | 4,74 | 4,56 | 4,59 | -2,65% | 1.025.278,00 |
| 17.03.2026 | 4,32 | 4,77 | 4,25 | 4,71 | 9,28% | 1.686.077,00 |
| 16.03.2026 | 4,61 | 4,65 | 4,27 | 4,31 | -7,51% | 1.626.381,00 |
| 13.03.2026 | 4,80 | 4,80 | 4,54 | 4,66 | -1,89% | 1.339.547,00 |
| 12.03.2026 | 4,60 | 4,89 | 4,45 | 4,75 | 3,71% | 2.191.471,00 |
| 11.03.2026 | 4,55 | 4,64 | 4,40 | 4,58 | -0,43% | 2.100.204,00 |
| 10.03.2026 | 4,37 | 4,65 | 4,26 | 4,60 | 5,26% | 2.537.624,00 |
| 09.03.2026 | 4,37 | 4,53 | 4,23 | 4,37 | -0,46% | 2.728.892,00 |
| 06.03.2026 | 4,04 | 4,53 | 4,02 | 4,39 | 9,20% | 5.606.003,00 |
| 05.03.2026 | 3,55 | 4,20 | 3,12 | 4,02 | 54,62% | 27.118.649,00 |
| 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 |
| 02.01.2026 | 2,87 | 2,92 | 2,57 | 2,66 | -7,64% | 2.252.625,00 |
| 31.12.2025 | 2,91 | 2,97 | 2,85 | 2,88 | -1,03% | 801.085,00 |
| 30.12.2025 | 2,92 | 3,00 | 2,86 | 2,91 | 2,46% | 1.216.514,00 |
| 29.12.2025 | 3,03 | 3,03 | 2,77 | 2,84 | -6,27% | 1.091.006,00 |
| 26.12.2025 | 3,07 | 3,15 | 3,02 | 3,03 | -1,62% | 963.494,00 |
| 24.12.2025 | 2,98 | 3,18 | 2,94 | 3,08 | 3,70% | 1.210.673,00 |
| 23.12.2025 | 3,03 | 3,09 | 2,91 | 2,97 | -1,33% | 1.383.130,00 |
| 22.12.2025 | 2,97 | 3,11 | 2,94 | 3,01 | 1,69% | 1.459.189,00 |
| 19.12.2025 | 2,97 | 3,05 | 2,86 | 2,96 | 0,00% | 2.134.198,00 |
| 18.12.2025 | 2,60 | 2,97 | 2,53 | 2,96 | 13,41% | 4.216.551,00 |
| 17.12.2025 | 2,46 | 2,68 | 2,41 | 2,61 | 6,53% | 1.616.378,00 |
| 16.12.2025 | 2,56 | 2,63 | 2,34 | 2,45 | -4,30% | 1.185.790,00 |
| 15.12.2025 | 2,50 | 2,60 | 2,39 | 2,56 | 2,40% | 978.913,00 |
| 12.12.2025 | 2,55 | 2,60 | 2,45 | 2,50 | -2,34% | 839.176,00 |
| 11.12.2025 | 2,50 | 2,64 | 2,44 | 2,56 | 2,40% | 963.279,00 |
| 10.12.2025 | 2,57 | 2,58 | 2,44 | 2,50 | -2,72% | 832.475,00 |
| 09.12.2025 | 2,34 | 2,67 | 2,28 | 2,57 | 8,44% | 2.059.062,00 |
| 08.12.2025 | 2,51 | 2,56 | 2,33 | 2,37 | -5,58% | 1.752.215,00 |
| 05.12.2025 | 2,81 | 2,88 | 2,47 | 2,51 | -10,04% | 1.617.347,00 |
| 04.12.2025 | 2,84 | 2,92 | 2,75 | 2,79 | -0,36% | 1.511.478,00 |
| 03.12.2025 | 2,50 | 2,83 | 2,50 | 2,80 | 9,38% | 1.629.646,00 |
| 02.12.2025 | 2,64 | 2,65 | 2,48 | 2,56 | -2,66% | 1.708.949,00 |
| 01.12.2025 | 2,53 | 2,72 | 2,47 | 2,63 | 3,14% | 1.371.404,00 |
| 28.11.2025 | 2,45 | 2,57 | 2,42 | 2,55 | 4,08% | 588.883,00 |
| 26.11.2025 | 2,49 | 2,62 | 2,35 | 2,45 | 0,00% | 2.024.509,00 |
| 25.11.2025 | 2,15 | 2,52 | 2,11 | 2,45 | 13,95% | 2.555.293,00 |
| 24.11.2025 | 2,12 | 2,28 | 2,08 | 2,15 | 2,38% | 1.537.210,00 |
| 21.11.2025 | 2,20 | 2,25 | 2,06 | 2,10 | -2,78% | 1.535.816,00 |