1,795€
3,55%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,26% | - |
| 07.11.2024 | 1,50 | 1,50 | 1,15 | 1,15 | -30,05% | 2.550,00 |
| 06.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,32% | - |
| 05.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,56% | - |
| 04.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 6,14% | - |
| 01.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,76% | - |
| 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% | - |