1,213$
0,70%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 8,52% | 581.073,00 |
| 14.10.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 1,36% | 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 | 1,35% | 345.950,00 |
| 03.10.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 2,25% | - |
| 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 | 14,50% | 1.613.152,00 |
| 19.09.2025 | 1,28 | 1,30 | 0,92 | 0,92 | -28,64% | 2.328.057,00 |
| 18.09.2025 | 1,19 | 1,31 | 1,19 | 1,29 | 8,90% | 618.855,00 |
| 17.09.2025 | 1,18 | 1,22 | 1,16 | 1,18 | 0,00% | 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 | -6,47% | 463.362,00 |
| 29.07.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -4,14% | 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 |
| 16.07.2025 | 1,19 | 1,24 | 1,15 | 1,17 | -1,68% | 110.355,00 |
| 15.07.2025 | 1,27 | 1,28 | 1,19 | 1,19 | -5,56% | 193.612,00 |
| 14.07.2025 | 1,23 | 1,26 | 1,19 | 1,26 | 1,61% | 130.573,00 |
| 11.07.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,80% | 111.614,00 |
| 10.07.2025 | 1,24 | 1,29 | 1,24 | 1,25 | -0,79% | 171.874,00 |
| 09.07.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 1,61% | 181.307,00 |
| 08.07.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 0,81% | 285.861,00 |
| 07.07.2025 | 1,25 | 1,27 | 1,23 | 1,23 | -0,81% | 289.738,00 |
| 03.07.2025 | 1,24 | 1,28 | 1,22 | 1,24 | 0,00% | 254.344,00 |
| 02.07.2025 | 1,17 | 1,24 | 1,17 | 1,24 | 6,44% | 307.209,00 |
| 01.07.2025 | 1,15 | 1,21 | 1,14 | 1,17 | 1,75% | 171.890,00 |
| 30.06.2025 | 1,15 | 1,19 | 1,11 | 1,15 | 0,44% | 247.901,00 |
| 27.06.2025 | 1,15 | 1,20 | 1,12 | 1,14 | -1,72% | 532.807,00 |
| 26.06.2025 | 1,10 | 1,16 | 1,06 | 1,16 | 7,41% | 335.752,00 |
| 25.06.2025 | 1,08 | 1,13 | 1,05 | 1,08 | -0,92% | 203.029,00 |
| 24.06.2025 | 1,10 | 1,14 | 1,03 | 1,09 | -1,80% | 277.685,00 |
| 23.06.2025 | 1,14 | 1,15 | 1,09 | 1,11 | -1,77% | 145.567,00 |
| 20.06.2025 | 1,17 | 1,19 | 1,07 | 1,13 | -2,59% | 652.677,00 |
| 18.06.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -1,69% | 123.290,00 |
| 17.06.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 0,85% | 323.753,00 |
| 16.06.2025 | 1,20 | 1,23 | 1,13 | 1,17 | 0,00% | 375.642,00 |
| 13.06.2025 | 1,08 | 1,27 | 1,05 | 1,17 | 6,36% | 866.290,00 |
| 12.06.2025 | 1,17 | 1,17 | 1,05 | 1,10 | -5,98% | 309.622,00 |
| 11.06.2025 | 1,13 | 1,17 | 1,10 | 1,17 | 5,41% | 309.870,00 |
| 10.06.2025 | 1,04 | 1,15 | 1,02 | 1,11 | 7,77% | 976.780,00 |
| 09.06.2025 | 1,03 | 1,04 | 1,00 | 1,03 | 0,98% | 114.620,00 |
| 06.06.2025 | 0,98 | 1,04 | 0,95 | 1,02 | 8,38% | 296.308,00 |
| 05.06.2025 | 0,98 | 0,98 | 0,94 | 0,94 | -3,50% | 92.325,00 |
| 04.06.2025 | 0,95 | 0,98 | 0,93 | 0,98 | 2,73% | 176.491,00 |
| 03.06.2025 | 0,93 | 0,98 | 0,91 | 0,95 | 1,54% | 60.300,00 |
| 02.06.2025 | 0,93 | 0,98 | 0,90 | 0,93 | 0,74% | 165.716,00 |
| 30.05.2025 | 0,92 | 0,95 | 0,90 | 0,93 | -0,42% | 86.661,00 |
| 29.05.2025 | 0,97 | 0,99 | 0,92 | 0,93 | -3,98% | 101.382,00 |
| 28.05.2025 | 1,01 | 1,05 | 0,97 | 0,97 | -3,91% | 244.971,00 |
| 27.05.2025 | 0,98 | 1,03 | 0,95 | 1,01 | 4,12% | 216.089,00 |
| 23.05.2025 | 0,88 | 0,99 | 0,87 | 0,97 | 5,66% | 291.334,00 |