1,644€
10,30%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,52% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,38% | - |
| 29.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 6,17% | - |
| 28.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,84% | - |
| 25.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 24.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 23.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 5,26% | - |
| 22.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -10,97% | - |
| 21.10.2024 | 1,59 | 1,69 | 1,59 | 1,69 | 4,92% | - |
| 18.10.2024 | 1,58 | 1,63 | 1,55 | 1,61 | 6,21% | - |
| 17.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,24% | - |
| 16.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,96% | - |
| 15.10.2024 | 1,50 | 1,57 | 1,48 | 1,52 | 2,53% | - |
| 14.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,14% | - |
| 11.10.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 2,35% | 250,00 |
| 10.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,98% | - |
| 09.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 08.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,27% | - |
| 07.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,23% | - |
| 04.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,21% | - |
| 03.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,21% | - |
| 02.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,93% | - |
| 01.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 30.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,67% | - |
| 27.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,26% | - |
| 26.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,39% | 1,00 |
| 25.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 24.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,01% | 15,00 |
| 23.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -7,01% | - |
| 20.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,61% | - |
| 19.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,30% | - |
| 18.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 9,66% | - |
| 17.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,33% | - |
| 16.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 8,15% | - |
| 13.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,31% | - |
| 12.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,58% | - |
| 11.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,07% | - |
| 10.09.2024 | 1,25 | 1,30 | 1,23 | 1,23 | -5,42% | - |
| 09.09.2024 | 1,32 | 1,35 | 1,29 | 1,30 | 2,00% | - |
| 06.09.2024 | 1,29 | 1,34 | 1,27 | 1,27 | 2,21% | - |
| 05.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,22% | - |
| 04.09.2024 | 1,23 | 1,33 | 1,22 | 1,23 | 2,33% | - |
| 03.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,97% | - |
| 02.09.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 0,44% | - |
| 30.08.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,88% | - |
| 29.08.2024 | 1,24 | 1,29 | 1,24 | 1,25 | 2,17% | - |
| 28.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,93% | - |
| 27.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 26.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,48% | - |
| 23.08.2024 | 1,27 | 1,34 | 1,27 | 1,29 | -0,73% | - |
| 22.08.2024 | 1,29 | 1,34 | 1,29 | 1,30 | 0,93% | - |
| 21.08.2024 | 1,27 | 1,32 | 1,27 | 1,29 | 2,92% | - |
| 20.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,79% | - |
| 19.08.2024 | 1,29 | 1,35 | 1,26 | 1,32 | 0,08% | - |
| 16.08.2024 | 1,31 | 1,34 | 1,30 | 1,31 | -0,79% | - |
| 15.08.2024 | 1,31 | 1,36 | 1,31 | 1,32 | 0,34% | - |
| 14.08.2024 | 1,33 | 1,38 | 1,30 | 1,32 | 2,17% | - |
| 13.08.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 4,32% | - |
| 12.08.2024 | 1,27 | 1,30 | 1,23 | 1,24 | -2,29% | - |
| 09.08.2024 | 1,31 | 1,32 | 1,27 | 1,27 | -4,99% | - |
| 08.08.2024 | 1,34 | 1,37 | 1,24 | 1,33 | -0,45% | - |
| 07.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 4,44% | - |
| 06.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,26% | - |
| 05.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,67% | - |
| 02.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -7,26% | - |
| 01.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,28% | - |
| 31.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,07% | - |
| 30.07.2024 | 1,44 | 1,48 | 1,42 | 1,43 | 1,49% | - |
| 29.07.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -0,35% | - |
| 26.07.2024 | 1,43 | 1,47 | 1,40 | 1,41 | 2,02% | - |
| 25.07.2024 | 1,39 | 1,47 | 1,36 | 1,39 | 2,97% | - |
| 24.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -7,24% | - |
| 23.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,33% | - |
| 22.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,85% | - |
| 19.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -6,79% | - |
| 18.07.2024 | 1,54 | 1,55 | 1,50 | 1,51 | 2,97% | - |
| 17.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,68% | - |
| 16.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,91% | - |
| 15.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,26% | - |
| 12.07.2024 | 1,53 | 1,54 | 1,47 | 1,49 | -2,74% | - |
| 11.07.2024 | 1,34 | 1,55 | 1,33 | 1,53 | 17,90% | - |
| 10.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,59% | - |
| 09.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,45% | - |
| 08.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 4,33% | - |
| 05.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,31% | - |
| 04.07.2024 | 1,32 | 1,33 | 1,31 | 1,31 | 0,73% | - |
| 03.07.2024 | 1,29 | 1,36 | 1,27 | 1,31 | 0,58% | - |
| 02.07.2024 | 1,32 | 1,38 | 1,30 | 1,30 | -1,70% | - |
| 01.07.2024 | 1,35 | 1,36 | 1,29 | 1,32 | -7,24% | - |
| 28.06.2024 | 1,40 | 1,46 | 1,38 | 1,42 | 8,38% | - |
| 27.06.2024 | 1,25 | 1,37 | 1,25 | 1,31 | 5,84% | - |
| 26.06.2024 | 1,24 | 1,25 | 1,21 | 1,24 | 0,24% | - |
| 25.06.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,98% | - |
| 24.06.2024 | 1,20 | 1,24 | 1,19 | 1,23 | 1,07% | - |
| 21.06.2024 | 1,22 | 1,24 | 1,20 | 1,21 | 0,33% | - |
| 20.06.2024 | 1,23 | 1,25 | 1,16 | 1,21 | -1,06% | - |
| 19.06.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,01% | - |
| 18.06.2024 | 1,22 | 1,27 | 1,21 | 1,23 | -0,12% | - |
| 17.06.2024 | 1,25 | 1,34 | 1,24 | 1,24 | -1,75% | - |
| 14.06.2024 | 1,27 | 1,30 | 1,24 | 1,26 | -0,91% | - |