1,117$
-0,31%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -1,75% | 402.987,00 |
| 31.03.2025 | 1,16 | 1,18 | 1,12 | 1,14 | -2,56% | 443.210,00 |
| 28.03.2025 | 1,24 | 1,24 | 1,15 | 1,17 | -4,88% | 586.938,00 |
| 27.03.2025 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 390.716,00 |
| 26.03.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,40% | 415.588,00 |
| 25.03.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -4,58% | 452.635,00 |
| 24.03.2025 | 1,39 | 1,40 | 1,29 | 1,31 | -3,68% | 724.893,00 |
| 21.03.2025 | 1,22 | 1,37 | 1,20 | 1,36 | 11,48% | 3.551.839,00 |
| 20.03.2025 | 1,28 | 1,30 | 1,22 | 1,22 | -3,17% | 752.977,00 |
| 19.03.2025 | 1,29 | 1,31 | 1,25 | 1,26 | -3,08% | 680.560,00 |
| 18.03.2025 | 1,38 | 1,38 | 1,27 | 1,30 | -5,11% | 503.305,00 |
| 17.03.2025 | 1,30 | 1,37 | 1,29 | 1,37 | 3,79% | 391.116,00 |
| 14.03.2025 | 1,32 | 1,35 | 1,28 | 1,32 | 0,00% | 481.400,00 |
| 13.03.2025 | 1,39 | 1,40 | 1,29 | 1,32 | -5,04% | 458.221,00 |
| 12.03.2025 | 1,40 | 1,42 | 1,35 | 1,39 | -0,71% | 312.704,00 |
| 11.03.2025 | 1,44 | 1,45 | 1,35 | 1,40 | -0,71% | 508.413,00 |
| 10.03.2025 | 1,48 | 1,50 | 1,39 | 1,41 | -6,00% | 575.734,00 |
| 07.03.2025 | 1,54 | 1,59 | 1,45 | 1,50 | -4,46% | 847.769,00 |
| 06.03.2025 | 1,40 | 1,62 | 1,29 | 1,57 | 7,53% | 1.105.865,00 |
| 05.03.2025 | 1,45 | 1,50 | 1,41 | 1,46 | 1,39% | 722.191,00 |
| 04.03.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -4,00% | 537.174,00 |
| 03.03.2025 | 1,63 | 1,66 | 1,50 | 1,50 | -6,83% | 272.652,00 |
| 28.02.2025 | 1,61 | 1,64 | 1,57 | 1,61 | -0,62% | 405.460,00 |
| 27.02.2025 | 1,71 | 1,71 | 1,61 | 1,62 | -5,81% | 312.701,00 |
| 26.02.2025 | 1,73 | 1,75 | 1,70 | 1,72 | -1,15% | 358.109,00 |
| 25.02.2025 | 1,87 | 1,87 | 1,73 | 1,74 | -7,45% | 432.125,00 |
| 24.02.2025 | 1,71 | 1,89 | 1,65 | 1,88 | 10,59% | 1.412.875,00 |
| 21.02.2025 | 1,79 | 1,79 | 1,67 | 1,70 | -4,49% | 651.178,00 |
| 20.02.2025 | 1,65 | 1,81 | 1,60 | 1,78 | 7,88% | 1.021.994,00 |
| 19.02.2025 | 1,58 | 1,73 | 1,58 | 1,65 | 3,12% | 1.961.996,00 |
| 18.02.2025 | 1,58 | 1,62 | 1,54 | 1,60 | 1,07% | 981.733,00 |
| 17.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 14.02.2025 | 1,53 | 1,59 | 1,48 | 1,58 | 4,64% | 791.028,00 |
| 13.02.2025 | 1,52 | 1,59 | 1,46 | 1,51 | 0,00% | 959.297,00 |
| 12.02.2025 | 1,43 | 1,52 | 1,41 | 1,51 | 4,86% | 450.133,00 |
| 11.02.2025 | 1,50 | 1,52 | 1,44 | 1,44 | -4,00% | 576.309,00 |
| 10.02.2025 | 1,52 | 1,56 | 1,47 | 1,50 | 0,67% | 636.208,00 |
| 07.02.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -5,10% | 619.578,00 |
| 06.02.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,63% | 206.688,00 |
| 05.02.2025 | 1,57 | 1,61 | 1,57 | 1,58 | 0,32% | 230.241,00 |
| 04.02.2025 | 1,57 | 1,64 | 1,57 | 1,58 | 0,32% | 277.378,00 |
| 03.02.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -3,68% | 254.636,00 |
| 31.01.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -0,61% | 232.970,00 |
| 30.01.2025 | 1,63 | 1,69 | 1,61 | 1,64 | 0,00% | 275.621,00 |
| 29.01.2025 | 1,64 | 1,68 | 1,61 | 1,64 | 0,00% | 407.264,00 |
| 28.01.2025 | 1,71 | 1,76 | 1,62 | 1,64 | -4,09% | 348.653,00 |
| 27.01.2025 | 1,64 | 1,77 | 1,61 | 1,71 | 2,40% | 1.017.726,00 |
| 24.01.2025 | 1,69 | 1,70 | 1,63 | 1,67 | -0,60% | 409.860,00 |
| 23.01.2025 | 1,72 | 1,73 | 1,67 | 1,68 | -3,45% | 312.919,00 |
| 22.01.2025 | 1,78 | 1,83 | 1,74 | 1,74 | -3,87% | 484.499,00 |
| 21.01.2025 | 1,87 | 1,87 | 1,75 | 1,81 | -2,16% | 1.036.793,00 |
| 17.01.2025 | 1,79 | 1,85 | 1,75 | 1,85 | 2,21% | 1.224.616,00 |
| 16.01.2025 | 1,66 | 1,84 | 1,64 | 1,81 | 9,70% | 1.493.416,00 |
| 15.01.2025 | 1,62 | 1,68 | 1,60 | 1,65 | 2,48% | 983.341,00 |
| 14.01.2025 | 1,64 | 1,68 | 1,58 | 1,61 | -1,23% | 543.654,00 |
| 13.01.2025 | 1,68 | 1,69 | 1,57 | 1,63 | -2,40% | 691.618,00 |
| 10.01.2025 | 1,63 | 1,71 | 1,60 | 1,67 | 0,00% | 798.783,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,64 | 1,67 | -4,02% | 723.708,00 |
| 07.01.2025 | 1,92 | 1,93 | 1,73 | 1,74 | -4,92% | 593.924,00 |
| 06.01.2025 | 1,77 | 1,89 | 1,76 | 1,83 | 4,57% | 800.866,00 |
| 03.01.2025 | 1,69 | 1,75 | 1,64 | 1,75 | 3,55% | 438.783,00 |
| 02.01.2025 | 1,60 | 1,73 | 1,58 | 1,69 | 8,33% | 684.692,00 |
| 31.12.2024 | 1,63 | 1,67 | 1,56 | 1,56 | 1,96% | 1.489.799,00 |
| 30.12.2024 | 1,67 | 1,67 | 1,53 | 1,53 | -8,93% | 579.164,00 |
| 27.12.2024 | 1,69 | 1,70 | 1,61 | 1,68 | 1,20% | 383.447,00 |
| 26.12.2024 | 1,61 | 1,70 | 1,61 | 1,66 | 1,84% | 367.439,00 |
| 24.12.2024 | 1,64 | 1,72 | 1,61 | 1,63 | -0,61% | 497.350,00 |
| 23.12.2024 | 1,49 | 1,67 | 1,48 | 1,64 | 10,81% | 1.250.051,00 |
| 20.12.2024 | 1,52 | 1,58 | 1,45 | 1,48 | -3,27% | 1.591.383,00 |
| 19.12.2024 | 1,48 | 1,55 | 1,45 | 1,53 | 5,52% | 952.849,00 |
| 18.12.2024 | 1,46 | 1,52 | 1,44 | 1,45 | -1,36% | 649.279,00 |
| 17.12.2024 | 1,42 | 1,48 | 1,40 | 1,47 | 2,80% | 1.051.129,00 |
| 16.12.2024 | 1,45 | 1,49 | 1,42 | 1,43 | -2,05% | 506.531,00 |
| 13.12.2024 | 1,48 | 1,50 | 1,44 | 1,46 | -1,35% | 417.083,00 |
| 12.12.2024 | 1,48 | 1,50 | 1,45 | 1,48 | -0,67% | 459.346,00 |
| 11.12.2024 | 1,51 | 1,52 | 1,45 | 1,49 | -0,67% | 493.035,00 |
| 10.12.2024 | 1,49 | 1,53 | 1,45 | 1,50 | 0,67% | 446.545,00 |
| 09.12.2024 | 1,48 | 1,62 | 1,47 | 1,49 | -0,67% | 996.021,00 |
| 06.12.2024 | 1,47 | 1,50 | 1,44 | 1,50 | 2,04% | 444.113,00 |
| 05.12.2024 | 1,45 | 1,48 | 1,42 | 1,47 | 1,38% | 567.612,00 |
| 04.12.2024 | 1,44 | 1,46 | 1,40 | 1,45 | 0,69% | 693.271,00 |
| 03.12.2024 | 1,43 | 1,45 | 1,41 | 1,44 | -0,69% | 896.298,00 |
| 02.12.2024 | 1,43 | 1,47 | 1,42 | 1,45 | 0,00% | 489.235,00 |
| 29.11.2024 | 1,47 | 1,51 | 1,44 | 1,45 | -2,03% | 465.596,00 |
| 27.11.2024 | 1,39 | 1,49 | 1,39 | 1,48 | 4,96% | 1.598.101,00 |
| 26.11.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 0,71% | 449.894,00 |
| 25.11.2024 | 1,41 | 1,44 | 1,38 | 1,40 | -1,41% | 934.719,00 |
| 22.11.2024 | 1,43 | 1,45 | 1,40 | 1,42 | 0,00% | 445.815,00 |
| 21.11.2024 | 1,38 | 1,45 | 1,38 | 1,42 | 2,16% | 492.266,00 |
| 20.11.2024 | 1,38 | 1,40 | 1,34 | 1,39 | 0,00% | 928.592,00 |
| 19.11.2024 | 1,39 | 1,43 | 1,38 | 1,39 | 0,00% | 703.384,00 |
| 18.11.2024 | 1,37 | 1,42 | 1,36 | 1,39 | 1,46% | 675.032,00 |
| 15.11.2024 | 1,37 | 1,38 | 1,34 | 1,37 | -0,72% | 864.803,00 |
| 14.11.2024 | 1,37 | 1,39 | 1,32 | 1,38 | 4,70% | 1.357.458,00 |
| 13.11.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -3,09% | 1.484.302,00 |
| 12.11.2024 | 1,35 | 1,38 | 1,32 | 1,36 | 0,74% | 1.311.296,00 |
| 11.11.2024 | 1,31 | 1,37 | 1,30 | 1,35 | 3,85% | 1.484.961,00 |
| 08.11.2024 | 1,22 | 1,37 | 1,20 | 1,30 | 7,44% | 3.241.466,00 |
| 07.11.2024 | 1,60 | 1,62 | 1,18 | 1,21 | -37,63% | 7.653.669,00 |
| 06.11.2024 | 1,97 | 2,00 | 1,86 | 1,94 | 0,52% | 884.604,00 |