2,676$
-0,16%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,64 | 2,74 | 2,60 | 2,68 | 1,52% | 421.565,00 |
| 12.02.2026 | 2,78 | 2,78 | 2,62 | 2,64 | -4,52% | 660.065,00 |
| 11.02.2026 | 2,78 | 2,79 | 2,61 | 2,77 | 0,55% | 806.129,00 |
| 10.02.2026 | 2,76 | 2,80 | 2,58 | 2,75 | -0,72% | 722.783,00 |
| 09.02.2026 | 2,74 | 2,87 | 2,72 | 2,77 | 1,84% | 992.995,00 |
| 06.02.2026 | 2,54 | 2,80 | 2,54 | 2,72 | 7,72% | 657.995,00 |
| 05.02.2026 | 2,57 | 2,70 | 2,51 | 2,53 | -4,36% | 655.265,00 |
| 04.02.2026 | 2,83 | 2,83 | 2,55 | 2,64 | -6,38% | 822.635,00 |
| 03.02.2026 | 2,59 | 2,85 | 2,50 | 2,82 | 9,73% | 1.530.179,00 |
| 02.02.2026 | 2,49 | 2,64 | 2,43 | 2,57 | 2,80% | 999.810,00 |
| 30.01.2026 | 2,59 | 2,64 | 2,45 | 2,50 | -2,72% | 727.566,00 |
| 29.01.2026 | 2,63 | 2,74 | 2,52 | 2,57 | -1,53% | 631.923,00 |
| 28.01.2026 | 2,70 | 2,91 | 2,50 | 2,61 | -0,38% | 1.187.555,00 |
| 27.01.2026 | 2,68 | 2,77 | 2,59 | 2,62 | -1,87% | 660.527,00 |
| 26.01.2026 | 2,85 | 2,87 | 2,66 | 2,67 | -5,32% | 1.012.965,00 |
| 23.01.2026 | 2,90 | 2,92 | 2,75 | 2,82 | -2,25% | 860.661,00 |
| 22.01.2026 | 2,90 | 2,96 | 2,84 | 2,89 | 0,17% | 885.544,00 |
| 21.01.2026 | 2,78 | 2,95 | 2,76 | 2,88 | 3,23% | 1.296.052,00 |
| 20.01.2026 | 2,68 | 2,81 | 2,61 | 2,79 | -0,64% | 957.836,00 |
| 19.01.2026 | 2,80 | 2,81 | 2,80 | 2,81 | 4,00% | - |
| 16.01.2026 | 2,62 | 2,74 | 2,57 | 2,70 | 2,66% | 715.830,00 |
| 15.01.2026 | 2,70 | 2,75 | 2,60 | 2,63 | -3,13% | 531.594,00 |
| 14.01.2026 | 2,65 | 2,76 | 2,60 | 2,72 | 3,63% | 795.484,00 |
| 13.01.2026 | 2,54 | 2,66 | 2,50 | 2,62 | 3,15% | 915.328,00 |
| 12.01.2026 | 2,41 | 2,62 | 2,35 | 2,54 | 6,28% | 1.096.842,00 |
| 09.01.2026 | 2,40 | 2,48 | 2,38 | 2,39 | -0,42% | 581.609,00 |
| 08.01.2026 | 2,39 | 2,54 | 2,39 | 2,40 | 0,00% | 911.777,00 |
| 07.01.2026 | 2,42 | 2,51 | 2,39 | 2,40 | -2,44% | 1.009.282,00 |
| 06.01.2026 | 2,47 | 2,52 | 2,34 | 2,46 | -0,81% | 1.665.664,00 |
| 05.01.2026 | 2,65 | 2,77 | 2,43 | 2,48 | -6,77% | 2.120.488,00 |
| 02.01.2026 | 2,87 | 2,92 | 2,57 | 2,66 | -7,64% | 2.252.625,00 |
| 31.12.2025 | 2,91 | 2,97 | 2,85 | 2,88 | -1,03% | 801.085,00 |
| 30.12.2025 | 2,92 | 3,00 | 2,86 | 2,91 | 2,46% | 1.216.514,00 |
| 29.12.2025 | 3,03 | 3,03 | 2,77 | 2,84 | -6,27% | 1.091.006,00 |
| 26.12.2025 | 3,07 | 3,15 | 3,02 | 3,03 | -1,62% | 963.494,00 |
| 24.12.2025 | 2,98 | 3,18 | 2,94 | 3,08 | 3,70% | 1.210.673,00 |
| 23.12.2025 | 3,03 | 3,09 | 2,91 | 2,97 | -1,33% | 1.383.130,00 |
| 22.12.2025 | 2,97 | 3,11 | 2,94 | 3,01 | 1,69% | 1.459.189,00 |
| 19.12.2025 | 2,97 | 3,05 | 2,86 | 2,96 | -0,17% | 2.134.198,00 |
| 18.12.2025 | 2,60 | 2,97 | 2,53 | 2,97 | 13,38% | 4.216.551,00 |
| 17.12.2025 | 2,46 | 2,68 | 2,41 | 2,62 | 6,73% | 1.616.378,00 |
| 16.12.2025 | 2,56 | 2,63 | 2,34 | 2,45 | -4,11% | 1.185.790,00 |
| 15.12.2025 | 2,50 | 2,60 | 2,39 | 2,56 | 2,20% | 978.913,00 |
| 12.12.2025 | 2,55 | 2,60 | 2,45 | 2,50 | -2,34% | 839.176,00 |
| 11.12.2025 | 2,50 | 2,64 | 2,44 | 2,56 | 2,20% | 963.279,00 |
| 10.12.2025 | 2,57 | 2,58 | 2,44 | 2,51 | -2,53% | 832.475,00 |
| 09.12.2025 | 2,34 | 2,67 | 2,28 | 2,57 | 8,44% | 2.059.062,00 |
| 08.12.2025 | 2,51 | 2,56 | 2,33 | 2,37 | -5,58% | 1.752.215,00 |
| 05.12.2025 | 2,81 | 2,88 | 2,47 | 2,51 | -10,04% | 1.617.347,00 |
| 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 |