2,652$
-4,95%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,81 | 2,82 | 2,80 | 2,82 | 0,93% | - |
| 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 | -2,48% | 1.708.949,00 |
| 01.12.2025 | 2,53 | 2,72 | 2,47 | 2,63 | 2,94% | 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 | -2,33% | 1.535.816,00 |
| 20.11.2025 | 2,20 | 2,31 | 2,15 | 2,15 | 0,00% | 2.048.880,00 |
| 19.11.2025 | 2,02 | 2,19 | 2,00 | 2,15 | 5,13% | 1.107.215,00 |
| 18.11.2025 | 1,96 | 2,06 | 1,87 | 2,05 | 2,25% | 1.138.263,00 |
| 17.11.2025 | 2,09 | 2,12 | 1,92 | 2,00 | -1,96% | 2.069.121,00 |
| 14.11.2025 | 1,95 | 2,06 | 1,87 | 2,04 | 4,62% | 2.290.580,00 |
| 13.11.2025 | 1,91 | 2,04 | 1,85 | 1,95 | 1,83% | 2.148.000,00 |
| 12.11.2025 | 1,80 | 2,00 | 1,74 | 1,92 | 6,69% | 2.330.509,00 |
| 11.11.2025 | 1,60 | 1,85 | 1,50 | 1,80 | 10,12% | 2.117.618,00 |
| 10.11.2025 | 1,42 | 1,67 | 1,40 | 1,63 | 18,12% | 3.636.909,00 |
| 07.11.2025 | 1,44 | 1,49 | 1,30 | 1,38 | -2,82% | 2.238.304,00 |
| 06.11.2025 | 1,53 | 1,60 | 1,37 | 1,42 | 21,37% | 25.214.002,00 |
| 05.11.2025 | 1,13 | 1,20 | 1,10 | 1,17 | 3,54% | 9.010.541,00 |
| 04.11.2025 | 1,02 | 1,15 | 1,01 | 1,13 | 8,65% | 947.913,00 |
| 03.11.2025 | 1,00 | 1,04 | 0,99 | 1,04 | 2,97% | 292.246,00 |
| 31.10.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -3,81% | 344.627,00 |
| 30.10.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 2,94% | 170.532,00 |
| 29.10.2025 | 1,06 | 1,07 | 1,01 | 1,02 | -3,77% | 130.258,00 |
| 28.10.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 0,00% | 73.721,00 |
| 27.10.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -2,75% | 365.734,00 |
| 24.10.2025 | 1,08 | 1,12 | 1,08 | 1,09 | 1,28% | 95.767,00 |
| 23.10.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -0,35% | 77.540,00 |
| 22.10.2025 | 1,11 | 1,12 | 1,07 | 1,08 | -2,70% | 287.849,00 |
| 21.10.2025 | 1,11 | 1,13 | 1,11 | 1,11 | -1,77% | 94.810,00 |
| 20.10.2025 | 1,08 | 1,17 | 1,08 | 1,13 | 4,92% | 319.725,00 |
| 17.10.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -5,53% | - |
| 16.10.2025 | 1,20 | 1,21 | 1,12 | 1,14 | -5,79% | 325.823,00 |
| 15.10.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 8,04% | 581.073,00 |
| 14.10.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 1,82% | 334.394,00 |
| 13.10.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -1,79% | 288.598,00 |
| 10.10.2025 | 1,13 | 1,15 | 1,11 | 1,12 | 0,00% | 144.226,00 |
| 09.10.2025 | 1,15 | 1,17 | 1,10 | 1,12 | -0,88% | 182.884,00 |
| 08.10.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 1,80% | 122.368,00 |
| 07.10.2025 | 1,14 | 1,15 | 1,06 | 1,11 | -2,63% | 264.884,00 |
| 06.10.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 2,70% | 345.950,00 |
| 03.10.2025 | 1,09 | 1,15 | 1,08 | 1,11 | 0,91% | 241.057,00 |
| 02.10.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 6,80% | 192.875,00 |
| 01.10.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -4,63% | 260.845,00 |
| 30.09.2025 | 1,09 | 1,12 | 1,04 | 1,08 | -0,92% | 224.042,00 |
| 29.09.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,00% | 374.566,00 |
| 26.09.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,87% | 130.123,00 |
| 25.09.2025 | 1,07 | 1,10 | 1,02 | 1,07 | -1,83% | 245.628,00 |
| 24.09.2025 | 1,10 | 1,12 | 1,06 | 1,09 | -0,91% | 293.902,00 |
| 23.09.2025 | 1,08 | 1,12 | 1,05 | 1,10 | 4,76% | 385.189,00 |
| 22.09.2025 | 1,05 | 1,13 | 1,03 | 1,05 | 14,48% | 1.613.152,00 |
| 19.09.2025 | 1,28 | 1,30 | 0,92 | 0,92 | -28,62% | 2.328.057,00 |
| 18.09.2025 | 1,19 | 1,31 | 1,19 | 1,29 | 9,83% | 618.855,00 |
| 17.09.2025 | 1,18 | 1,22 | 1,16 | 1,17 | -0,85% | 237.424,00 |
| 16.09.2025 | 1,20 | 1,23 | 1,16 | 1,18 | 0,00% | 113.147,00 |
| 15.09.2025 | 1,18 | 1,23 | 1,14 | 1,18 | 0,00% | 304.239,00 |
| 12.09.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 1,72% | 120.350,00 |
| 11.09.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | 170.559,00 |
| 10.09.2025 | 1,14 | 1,19 | 1,13 | 1,15 | -0,86% | 134.705,00 |
| 09.09.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 1,75% | 102.160,00 |
| 08.09.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -2,56% | 230.858,00 |
| 05.09.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,74% | 129.302,00 |
| 04.09.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | 103.843,00 |
| 03.09.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 0,88% | 68.390,00 |
| 02.09.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 0,00% | 124.951,00 |
| 29.08.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -0,88% | 144.112,00 |
| 28.08.2025 | 1,08 | 1,16 | 1,07 | 1,14 | 8,57% | 336.547,00 |
| 27.08.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,00% | 171.132,00 |
| 26.08.2025 | 1,05 | 1,08 | 1,03 | 1,05 | 0,96% | 133.039,00 |
| 25.08.2025 | 1,07 | 1,09 | 1,03 | 1,04 | -1,89% | 110.471,00 |
| 22.08.2025 | 1,01 | 1,09 | 1,01 | 1,06 | 2,91% | 146.599,00 |
| 21.08.2025 | 1,03 | 1,05 | 1,02 | 1,03 | -1,90% | 59.967,00 |
| 20.08.2025 | 1,03 | 1,06 | 1,01 | 1,05 | 1,94% | 132.586,00 |
| 19.08.2025 | 1,06 | 1,08 | 0,99 | 1,03 | -1,90% | 430.528,00 |
| 18.08.2025 | 1,05 | 1,08 | 1,02 | 1,05 | -0,94% | 167.086,00 |
| 15.08.2025 | 1,04 | 1,08 | 1,04 | 1,06 | 1,92% | 261.343,00 |
| 14.08.2025 | 1,02 | 1,10 | 1,02 | 1,04 | -1,89% | 259.264,00 |
| 13.08.2025 | 1,03 | 1,06 | 1,02 | 1,06 | 1,92% | 87.819,00 |
| 12.08.2025 | 1,00 | 1,07 | 1,00 | 1,04 | 2,97% | 238.267,00 |
| 11.08.2025 | 1,05 | 1,08 | 1,00 | 1,01 | -4,72% | 457.059,00 |
| 08.08.2025 | 1,00 | 1,07 | 1,00 | 1,06 | 6,00% | 173.457,00 |
| 07.08.2025 | 1,04 | 1,05 | 0,97 | 1,00 | -3,85% | 469.688,00 |
| 06.08.2025 | 1,05 | 1,09 | 1,01 | 1,04 | 0,00% | 445.474,00 |
| 05.08.2025 | 1,03 | 1,06 | 1,01 | 1,04 | 0,97% | 118.775,00 |
| 04.08.2025 | 1,04 | 1,09 | 1,01 | 1,03 | -1,90% | 172.748,00 |
| 01.08.2025 | 1,01 | 1,10 | 0,97 | 1,05 | 3,96% | 377.026,00 |
| 31.07.2025 | 1,02 | 1,08 | 1,01 | 1,01 | -2,88% | 150.790,00 |
| 30.07.2025 | 1,11 | 1,11 | 1,03 | 1,04 | -6,31% | 463.362,00 |
| 29.07.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -4,31% | 162.056,00 |
| 28.07.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,69% | 52.258,00 |
| 25.07.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,00% | 72.255,00 |
| 24.07.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -4,84% | 116.456,00 |
| 23.07.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | 65.936,00 |
| 22.07.2025 | 1,23 | 1,28 | 1,21 | 1,24 | 0,81% | 290.486,00 |
| 21.07.2025 | 1,19 | 1,25 | 1,17 | 1,23 | 5,13% | 342.048,00 |
| 18.07.2025 | 1,18 | 1,18 | 1,13 | 1,17 | -0,85% | 139.686,00 |
| 17.07.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | 140.780,00 |