0,826€
-15,22%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,93 | 0,96 | 0,83 | 0,87 | -10,60% | - |
| 03.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,40% | - |
| 02.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -2,54% | - |
| 01.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,44% | - |
| 31.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -11,04% | - |
| 28.03.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 5,80% | 1.351,00 |
| 27.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,69% | - |
| 26.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,93% | - |
| 25.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,42% | - |
| 24.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,72% | - |
| 21.03.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 2,78% | 630,00 |
| 20.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,53% | - |
| 19.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -6,15% | - |
| 18.03.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,08% | 8.675,00 |
| 17.03.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,40% | 1.000,00 |
| 14.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,99% | - |
| 13.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,29% | - |
| 12.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,64% | - |
| 11.03.2025 | 1,26 | 1,29 | 1,26 | 1,29 | -3,52% | 1.000,00 |
| 10.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -5,38% | - |
| 07.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,49% | - |
| 06.03.2025 | 1,31 | 1,42 | 1,31 | 1,42 | 7,49% | 1.000,00 |
| 05.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,03% | - |
| 04.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -8,25% | 1.000,00 |
| 03.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | 100,00 |
| 28.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,98% | - |
| 27.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,99% | - |
| 26.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -7,53% | - |
| 25.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 10,94% | - |
| 24.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,99% | - |
| 21.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 8,12% | - |
| 20.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,41% | - |
| 19.02.2025 | 1,48 | 1,62 | 1,48 | 1,56 | 6,19% | 1.300,00 |
| 18.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 17.02.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 9,22% | 2.789,00 |
| 14.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,07% | - |
| 13.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,52% | - |
| 12.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,91% | - |
| 11.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,43% | - |
| 10.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,53% | - |
| 07.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,07% | - |
| 06.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 05.02.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,94% | 320,00 |
| 04.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,62% | - |
| 03.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,18% | - |
| 31.01.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -0,32% | - |
| 30.01.2025 | 1,58 | 1,61 | 1,55 | 1,57 | 0,54% | - |
| 29.01.2025 | 1,58 | 1,61 | 1,56 | 1,56 | -4,59% | - |
| 28.01.2025 | 1,64 | 1,68 | 1,62 | 1,64 | 2,57% | - |
| 27.01.2025 | 1,55 | 1,63 | 1,53 | 1,59 | 2,31% | - |
| 24.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 23.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,31% | - |
| 22.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,64% | - |
| 21.01.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -0,29% | 112,00 |
| 20.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,51% | - |
| 17.01.2025 | 1,76 | 1,77 | 1,70 | 1,75 | 1,18% | - |
| 16.01.2025 | 1,61 | 1,73 | 1,61 | 1,73 | 9,75% | - |
| 15.01.2025 | 1,56 | 1,60 | 1,56 | 1,58 | 0,06% | - |
| 14.01.2025 | 1,60 | 1,63 | 1,56 | 1,58 | -1,44% | - |
| 13.01.2025 | 1,62 | 1,65 | 1,60 | 1,60 | -1,57% | - |
| 10.01.2025 | 1,62 | 1,63 | 1,55 | 1,63 | 0,59% | - |
| 09.01.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -1,67% | - |
| 08.01.2025 | 1,69 | 1,70 | 1,60 | 1,65 | -3,94% | - |
| 07.01.2025 | 1,76 | 1,87 | 1,67 | 1,71 | -5,07% | - |
| 06.01.2025 | 1,70 | 1,82 | 1,69 | 1,80 | 10,78% | - |
| 03.01.2025 | 1,65 | 1,68 | 1,62 | 1,63 | 0,31% | - |
| 02.01.2025 | 1,51 | 1,67 | 1,51 | 1,62 | 2,49% | - |
| 30.12.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -0,19% | - |
| 27.12.2024 | 1,59 | 1,62 | 1,55 | 1,59 | 2,19% | - |
| 23.12.2024 | 1,43 | 1,57 | 1,37 | 1,55 | 14,07% | - |
| 20.12.2024 | 1,45 | 1,51 | 1,36 | 1,36 | -4,19% | - |
| 19.12.2024 | 1,40 | 1,46 | 1,39 | 1,42 | 0,25% | - |
| 18.12.2024 | 1,40 | 1,43 | 1,36 | 1,42 | 2,27% | - |
| 17.12.2024 | 1,36 | 1,40 | 1,34 | 1,39 | -0,68% | - |
| 16.12.2024 | 1,39 | 1,41 | 1,37 | 1,40 | -0,04% | - |
| 13.12.2024 | 1,42 | 1,42 | 1,38 | 1,40 | -0,68% | - |
| 12.12.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -0,04% | - |
| 11.12.2024 | 1,46 | 1,46 | 1,39 | 1,41 | 0,82% | - |
| 10.12.2024 | 1,41 | 1,44 | 1,39 | 1,39 | -7,50% | - |
| 09.12.2024 | 1,42 | 1,53 | 1,38 | 1,51 | 9,52% | - |
| 06.12.2024 | 1,39 | 1,40 | 1,35 | 1,38 | 1,40% | - |
| 05.12.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,37% | - |
| 04.12.2024 | 1,37 | 1,40 | 1,34 | 1,36 | -0,26% | - |
| 03.12.2024 | 1,38 | 1,38 | 1,34 | 1,37 | -1,51% | - |
| 02.12.2024 | 1,39 | 1,41 | 1,35 | 1,39 | -0,07% | - |
| 29.11.2024 | 1,40 | 1,43 | 1,36 | 1,39 | -1,39% | - |
| 28.11.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 2,14% | - |
| 27.11.2024 | 1,34 | 1,39 | 1,32 | 1,38 | 3,45% | - |
| 26.11.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,26% | - |
| 25.11.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -2,80% | - |
| 22.11.2024 | 1,35 | 1,39 | 1,35 | 1,37 | -0,29% | - |
| 21.11.2024 | 1,32 | 1,38 | 1,30 | 1,38 | 5,35% | - |
| 20.11.2024 | 1,32 | 1,32 | 1,27 | 1,31 | -1,47% | - |
| 19.11.2024 | 1,32 | 1,37 | 1,29 | 1,33 | 0,57% | - |
| 18.11.2024 | 1,31 | 1,33 | 1,28 | 1,32 | 1,23% | - |
| 15.11.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 1,80% | - |
| 14.11.2024 | 1,25 | 1,35 | 1,25 | 1,28 | 0,71% | - |
| 13.11.2024 | 1,29 | 1,31 | 1,26 | 1,27 | -0,39% | - |
| 12.11.2024 | 1,29 | 1,36 | 1,22 | 1,28 | 1,87% | - |
| 11.11.2024 | 1,27 | 1,30 | 1,19 | 1,25 | 13,85% | - |