1,946$
0,31%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,90 | 1,98 | 1,88 | 1,94 | 2,65% | 295.826,00 |
| 25.04.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -3,57% | 367.543,00 |
| 24.04.2024 | 1,89 | 1,97 | 1,89 | 1,96 | 2,62% | 361.377,00 |
| 23.04.2024 | 1,90 | 1,95 | 1,90 | 1,91 | 0,26% | 201.012,00 |
| 22.04.2024 | 1,92 | 1,93 | 1,89 | 1,91 | -1,30% | 283.387,00 |
| 19.04.2024 | 1,92 | 1,95 | 1,89 | 1,93 | 1,58% | 327.370,00 |
| 18.04.2024 | 1,96 | 2,01 | 1,90 | 1,90 | -2,56% | 344.840,00 |
| 17.04.2024 | 1,97 | 2,01 | 1,93 | 1,95 | -1,52% | 400.518,00 |
| 16.04.2024 | 2,01 | 2,04 | 1,97 | 1,98 | -2,46% | 403.778,00 |
| 15.04.2024 | 2,09 | 2,09 | 1,98 | 2,03 | -1,93% | 589.891,00 |
| 12.04.2024 | 2,08 | 2,08 | 2,02 | 2,07 | -0,48% | 529.119,00 |
| 11.04.2024 | 2,06 | 2,10 | 2,02 | 2,08 | 1,46% | 346.200,00 |
| 10.04.2024 | 2,14 | 2,14 | 2,01 | 2,05 | -6,82% | 631.374,00 |
| 09.04.2024 | 2,19 | 2,22 | 2,13 | 2,20 | 0,92% | 440.949,00 |
| 08.04.2024 | 2,22 | 2,25 | 2,15 | 2,18 | -1,36% | 345.430,00 |
| 05.04.2024 | 2,21 | 2,25 | 2,16 | 2,21 | -0,67% | 434.484,00 |
| 04.04.2024 | 2,30 | 2,40 | 2,20 | 2,23 | -2,20% | 761.940,00 |
| 03.04.2024 | 2,22 | 2,28 | 2,18 | 2,28 | 3,88% | 335.432,00 |
| 02.04.2024 | 2,28 | 2,30 | 2,19 | 2,19 | -4,78% | 350.429,00 |
| 01.04.2024 | 2,20 | 2,30 | 2,15 | 2,30 | 5,50% | 678.381,00 |
| 28.03.2024 | 2,01 | 2,19 | 2,00 | 2,18 | 9,55% | 974.981,00 |
| 27.03.2024 | 1,95 | 2,00 | 1,92 | 1,99 | 4,19% | 540.554,00 |
| 26.03.2024 | 1,91 | 1,94 | 1,87 | 1,91 | 0,00% | 516.046,00 |
| 25.03.2024 | 1,96 | 1,99 | 1,91 | 1,91 | -2,55% | 217.606,00 |
| 22.03.2024 | 1,97 | 1,98 | 1,91 | 1,96 | 1,03% | 486.694,00 |
| 21.03.2024 | 1,97 | 2,00 | 1,92 | 1,94 | -2,02% | 447.984,00 |
| 20.03.2024 | 1,91 | 1,99 | 1,90 | 1,98 | 3,66% | 387.180,00 |
| 19.03.2024 | 1,91 | 1,94 | 1,86 | 1,91 | 0,53% | 427.688,00 |
| 18.03.2024 | 1,95 | 1,95 | 1,89 | 1,90 | -4,04% | 606.054,00 |
| 15.03.2024 | 1,98 | 2,03 | 1,95 | 1,98 | -1,00% | 880.018,00 |
| 14.03.2024 | 1,97 | 2,00 | 1,89 | 2,00 | 1,52% | 687.275,00 |
| 13.03.2024 | 2,00 | 2,06 | 1,93 | 1,97 | -1,99% | 943.669,00 |
| 12.03.2024 | 2,00 | 2,16 | 1,80 | 2,01 | -9,46% | 2.921.936,00 |
| 11.03.2024 | 2,21 | 2,28 | 2,17 | 2,22 | 2,30% | 873.140,00 |
| 08.03.2024 | 2,23 | 2,28 | 2,14 | 2,17 | -1,14% | 750.251,00 |
| 07.03.2024 | 2,20 | 2,23 | 2,17 | 2,20 | -0,23% | 470.816,00 |
| 06.03.2024 | 2,19 | 2,24 | 2,17 | 2,20 | 1,85% | 317.898,00 |
| 05.03.2024 | 2,21 | 2,28 | 2,13 | 2,16 | -2,26% | 611.736,00 |
| 04.03.2024 | 2,23 | 2,25 | 2,17 | 2,21 | -0,45% | 507.069,00 |
| 01.03.2024 | 2,19 | 2,24 | 2,14 | 2,22 | 0,91% | 624.828,00 |
| 29.02.2024 | 2,18 | 2,24 | 2,12 | 2,20 | 1,85% | 446.145,00 |
| 28.02.2024 | 2,25 | 2,26 | 2,15 | 2,16 | -4,85% | 316.388,00 |
| 27.02.2024 | 2,22 | 2,30 | 2,20 | 2,27 | 3,65% | 613.748,00 |
| 26.02.2024 | 2,18 | 2,20 | 2,15 | 2,19 | 0,00% | 334.134,00 |
| 23.02.2024 | 2,21 | 2,22 | 2,12 | 2,19 | -0,90% | 644.887,00 |
| 22.02.2024 | 2,23 | 2,25 | 2,17 | 2,21 | 0,00% | 586.481,00 |
| 21.02.2024 | 2,13 | 2,23 | 2,11 | 2,21 | 2,08% | 469.333,00 |
| 20.02.2024 | 2,16 | 2,28 | 2,14 | 2,17 | -1,59% | 678.969,00 |
| 16.02.2024 | 2,19 | 2,27 | 2,16 | 2,20 | -0,23% | 938.041,00 |
| 15.02.2024 | 2,03 | 2,22 | 2,03 | 2,21 | 8,09% | 1.054.652,00 |
| 14.02.2024 | 1,96 | 2,05 | 1,96 | 2,04 | 5,15% | 452.678,00 |
| 13.02.2024 | 1,99 | 2,00 | 1,90 | 1,94 | -3,96% | 597.290,00 |
| 12.02.2024 | 1,99 | 2,05 | 1,99 | 2,02 | 2,54% | 449.724,00 |
| 09.02.2024 | 1,85 | 1,98 | 1,84 | 1,97 | 7,07% | 582.911,00 |
| 08.02.2024 | 1,86 | 1,87 | 1,81 | 1,84 | -0,54% | 398.898,00 |
| 07.02.2024 | 1,92 | 1,92 | 1,84 | 1,85 | -0,54% | 660.393,00 |
| 06.02.2024 | 1,80 | 1,87 | 1,79 | 1,86 | 3,33% | 405.562,00 |
| 05.02.2024 | 1,79 | 1,86 | 1,72 | 1,80 | 0,00% | 852.221,00 |
| 02.02.2024 | 1,89 | 1,92 | 1,80 | 1,80 | -5,26% | 451.066,00 |
| 01.02.2024 | 1,88 | 1,90 | 1,84 | 1,90 | 3,26% | 550.464,00 |
| 31.01.2024 | 1,95 | 1,95 | 1,84 | 1,84 | -4,66% | 405.268,00 |
| 30.01.2024 | 1,98 | 1,98 | 1,91 | 1,93 | -3,02% | 560.740,00 |
| 29.01.2024 | 1,90 | 2,00 | 1,87 | 1,99 | 4,19% | 622.990,00 |
| 26.01.2024 | 1,94 | 1,97 | 1,89 | 1,91 | 0,00% | 689.395,00 |
| 25.01.2024 | 1,92 | 1,95 | 1,85 | 1,91 | 0,00% | 965.342,00 |
| 24.01.2024 | 2,01 | 2,03 | 1,90 | 1,91 | -5,91% | 766.015,00 |
| 23.01.2024 | 2,11 | 2,13 | 2,03 | 2,03 | -2,40% | 264.472,00 |
| 22.01.2024 | 2,14 | 2,17 | 2,04 | 2,08 | 0,48% | 830.140,00 |
| 19.01.2024 | 2,02 | 2,08 | 2,00 | 2,07 | 1,47% | 1.095.785,00 |
| 18.01.2024 | 2,09 | 2,11 | 2,00 | 2,04 | -2,86% | 959.335,00 |
| 17.01.2024 | 2,11 | 2,14 | 2,05 | 2,10 | -1,87% | 570.432,00 |
| 16.01.2024 | 2,15 | 2,16 | 2,11 | 2,14 | -1,83% | 740.227,00 |
| 12.01.2024 | 2,28 | 2,33 | 2,16 | 2,18 | -4,18% | 1.190.438,00 |
| 11.01.2024 | 2,31 | 2,33 | 2,20 | 2,28 | -1,52% | 1.514.998,00 |
| 10.01.2024 | 2,35 | 2,43 | 2,31 | 2,31 | -0,86% | 920.421,00 |
| 09.01.2024 | 2,67 | 2,67 | 2,30 | 2,33 | -13,70% | 2.146.962,00 |
| 08.01.2024 | 2,68 | 2,72 | 2,61 | 2,70 | 0,00% | 588.719,00 |
| 05.01.2024 | 2,71 | 2,74 | 2,65 | 2,70 | -1,46% | 651.199,00 |
| 04.01.2024 | 2,65 | 2,80 | 2,63 | 2,74 | 3,79% | 1.067.694,00 |
| 03.01.2024 | 2,65 | 2,70 | 2,62 | 2,64 | -1,49% | 571.053,00 |
| 02.01.2024 | 2,66 | 2,80 | 2,63 | 2,68 | 0,75% | 715.055,00 |
| 29.12.2023 | 2,75 | 2,79 | 2,66 | 2,66 | -3,10% | 943.832,00 |
| 28.12.2023 | 2,78 | 2,82 | 2,69 | 2,75 | -1,61% | 1.415.295,00 |
| 27.12.2023 | 2,82 | 2,88 | 2,78 | 2,79 | -1,41% | 1.139.977,00 |
| 26.12.2023 | 2,83 | 2,87 | 2,81 | 2,83 | 0,35% | 732.261,00 |
| 22.12.2023 | 2,86 | 2,88 | 2,80 | 2,82 | -0,70% | 818.744,00 |
| 21.12.2023 | 2,86 | 2,95 | 2,84 | 2,84 | -0,35% | 835.155,00 |
| 20.12.2023 | 2,92 | 3,00 | 2,82 | 2,85 | -3,06% | 1.145.091,00 |
| 19.12.2023 | 2,80 | 2,94 | 2,78 | 2,94 | 6,52% | 809.864,00 |
| 18.12.2023 | 2,83 | 2,85 | 2,74 | 2,76 | -2,13% | 582.022,00 |
| 15.12.2023 | 2,90 | 2,93 | 2,78 | 2,82 | -2,08% | 2.120.457,00 |
| 14.12.2023 | 2,76 | 2,95 | 2,76 | 2,88 | 5,11% | 1.756.636,00 |
| 13.12.2023 | 2,64 | 2,74 | 2,61 | 2,74 | 3,40% | 1.157.235,00 |
| 12.12.2023 | 2,65 | 2,67 | 2,60 | 2,65 | -0,38% | 633.423,00 |
| 11.12.2023 | 2,61 | 2,70 | 2,57 | 2,66 | 1,14% | 790.135,00 |
| 08.12.2023 | 2,57 | 2,66 | 2,57 | 2,63 | 2,33% | 612.578,00 |
| 07.12.2023 | 2,52 | 2,57 | 2,48 | 2,57 | 1,98% | 504.687,00 |
| 06.12.2023 | 2,57 | 2,68 | 2,51 | 2,52 | -3,08% | 840.016,00 |
| 05.12.2023 | 2,58 | 2,64 | 2,51 | 2,60 | 0,39% | 1.087.614,00 |
| 04.12.2023 | 2,48 | 2,61 | 2,48 | 2,59 | 2,78% | 985.188,00 |