5,015$
1,30%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,04 | 5,07 | 4,82 | 4,91 | -0,72% | - |
| 17.06.2026 | 4,91 | 5,16 | 4,81 | 4,95 | 2,27% | 2.264.631,00 |
| 16.06.2026 | 5,50 | 5,51 | 4,82 | 4,84 | -12,71% | 3.802.220,00 |
| 15.06.2026 | 5,72 | 5,78 | 5,47 | 5,55 | -2,72% | 3.005.108,00 |
| 12.06.2026 | 5,69 | 5,85 | 5,68 | 5,70 | 0,97% | 1.626.662,00 |
| 11.06.2026 | 5,73 | 5,73 | 5,51 | 5,65 | -0,09% | 1.780.891,00 |
| 10.06.2026 | 5,39 | 5,88 | 5,33 | 5,65 | 7,41% | 3.231.342,00 |
| 09.06.2026 | 5,65 | 5,67 | 5,20 | 5,26 | -6,49% | 2.543.739,00 |
| 08.06.2026 | 5,58 | 5,96 | 5,50 | 5,63 | 3,59% | 2.757.800,00 |
| 05.06.2026 | 5,42 | 5,47 | 5,23 | 5,43 | -1,54% | 2.086.392,00 |
| 04.06.2026 | 5,50 | 5,75 | 5,45 | 5,52 | -0,27% | 2.006.310,00 |
| 03.06.2026 | 5,70 | 5,79 | 5,51 | 5,53 | -2,47% | 1.933.709,00 |
| 02.06.2026 | 5,72 | 5,90 | 5,58 | 5,67 | -0,70% | 2.497.516,00 |
| 01.06.2026 | 5,50 | 5,93 | 5,41 | 5,71 | 4,77% | 3.810.415,00 |
| 29.05.2026 | 5,21 | 5,52 | 5,12 | 5,45 | 4,51% | 3.105.932,00 |
| 28.05.2026 | 5,33 | 5,40 | 5,20 | 5,22 | -1,60% | 1.462.070,00 |
| 27.05.2026 | 5,29 | 5,46 | 5,09 | 5,30 | 1,63% | 3.139.387,00 |
| 26.05.2026 | 4,76 | 5,41 | 4,70 | 5,22 | 10,96% | 5.580.921,00 |
| 22.05.2026 | 4,54 | 4,76 | 4,50 | 4,70 | 3,07% | 1.354.356,00 |
| 21.05.2026 | 4,61 | 4,71 | 4,48 | 4,56 | -2,36% | 1.317.281,00 |
| 20.05.2026 | 4,72 | 4,78 | 4,59 | 4,67 | -1,06% | 1.198.752,00 |
| 19.05.2026 | 4,67 | 4,80 | 4,52 | 4,72 | 0,21% | 1.532.819,00 |
| 18.05.2026 | 4,63 | 4,82 | 4,54 | 4,71 | 0,86% | 1.419.116,00 |
| 15.05.2026 | 4,84 | 4,85 | 4,53 | 4,67 | 0,21% | 1.146.595,00 |
| 14.05.2026 | 4,64 | 4,80 | 4,63 | 4,66 | 1,64% | 1.490.576,00 |
| 13.05.2026 | 4,65 | 4,70 | 4,44 | 4,59 | -0,54% | 2.415.091,00 |
| 12.05.2026 | 4,85 | 4,97 | 4,48 | 4,61 | -5,92% | 3.654.054,00 |
| 11.05.2026 | 4,67 | 4,98 | 4,60 | 4,90 | 9,87% | 2.996.019,00 |
| 08.05.2026 | 4,57 | 4,75 | 4,30 | 4,46 | -1,76% | 2.553.852,00 |
| 07.05.2026 | 5,40 | 5,51 | 4,44 | 4,54 | -18,49% | 4.927.910,00 |
| 06.05.2026 | 5,94 | 5,94 | 5,49 | 5,57 | -7,01% | 3.241.765,00 |
| 05.05.2026 | 5,58 | 6,00 | 5,47 | 5,99 | 9,61% | 2.730.815,00 |
| 04.05.2026 | 5,31 | 5,64 | 5,25 | 5,47 | 0,64% | 1.700.590,00 |
| 01.05.2026 | 5,53 | 5,60 | 5,20 | 5,43 | -1,63% | 1.643.526,00 |
| 30.04.2026 | 5,33 | 5,53 | 5,30 | 5,52 | 3,95% | 1.700.649,00 |
| 29.04.2026 | 5,28 | 5,32 | 5,04 | 5,31 | 0,57% | 1.287.954,00 |
| 28.04.2026 | 5,47 | 5,57 | 5,22 | 5,28 | -3,83% | 1.329.835,00 |
| 27.04.2026 | 5,34 | 5,56 | 5,25 | 5,49 | 3,20% | 1.543.114,00 |
| 24.04.2026 | 5,33 | 5,36 | 5,10 | 5,32 | 0,19% | 1.252.356,00 |
| 23.04.2026 | 5,15 | 5,35 | 5,09 | 5,31 | 2,71% | 1.187.166,00 |
| 22.04.2026 | 5,00 | 5,21 | 4,98 | 5,17 | 4,66% | 1.350.413,00 |
| 21.04.2026 | 4,92 | 5,11 | 4,89 | 4,94 | 0,92% | 660.247,00 |
| 20.04.2026 | 4,95 | 5,04 | 4,88 | 4,90 | -0,91% | 802.975,00 |
| 17.04.2026 | 5,09 | 5,12 | 4,75 | 4,94 | 0,00% | 1.503.458,00 |
| 16.04.2026 | 4,88 | 5,03 | 4,88 | 4,94 | 0,82% | 887.538,00 |
| 15.04.2026 | 4,88 | 4,91 | 4,70 | 4,90 | 0,62% | 1.068.588,00 |
| 14.04.2026 | 5,10 | 5,10 | 4,80 | 4,87 | -4,32% | 1.403.162,00 |
| 13.04.2026 | 4,80 | 5,25 | 4,75 | 5,09 | 6,15% | 2.244.941,00 |
| 10.04.2026 | 4,96 | 5,10 | 4,79 | 4,80 | -1,54% | 1.885.159,00 |
| 09.04.2026 | 4,43 | 4,88 | 4,40 | 4,87 | 11,44% | 1.709.456,00 |
| 08.04.2026 | 4,59 | 4,59 | 4,34 | 4,37 | -0,91% | 964.131,00 |
| 07.04.2026 | 4,58 | 4,64 | 4,36 | 4,41 | -3,71% | 1.136.499,00 |
| 06.04.2026 | 4,73 | 4,73 | 4,34 | 4,58 | -1,93% | 1.282.432,00 |
| 02.04.2026 | 4,71 | 4,72 | 4,47 | 4,67 | -2,51% | 1.414.791,00 |
| 01.04.2026 | 4,85 | 5,02 | 4,70 | 4,79 | -1,03% | 1.518.085,00 |
| 31.03.2026 | 4,61 | 5,06 | 4,56 | 4,84 | 5,79% | 2.484.041,00 |
| 30.03.2026 | 4,56 | 4,74 | 4,45 | 4,58 | 1,44% | 1.462.737,00 |
| 27.03.2026 | 4,45 | 4,59 | 4,37 | 4,51 | 1,81% | 1.611.665,00 |
| 26.03.2026 | 4,33 | 4,45 | 4,31 | 4,43 | 1,14% | 732.126,00 |
| 25.03.2026 | 4,29 | 4,40 | 4,21 | 4,38 | 1,62% | 1.074.324,00 |
| 24.03.2026 | 4,12 | 4,40 | 4,08 | 4,31 | 4,36% | 1.133.761,00 |
| 23.03.2026 | 4,19 | 4,27 | 4,03 | 4,13 | -0,72% | 1.006.062,00 |
| 20.03.2026 | 4,55 | 4,55 | 4,06 | 4,16 | -7,96% | 1.886.708,00 |
| 19.03.2026 | 4,55 | 4,63 | 4,46 | 4,52 | -1,53% | 836.761,00 |
| 18.03.2026 | 4,70 | 4,74 | 4,56 | 4,59 | -2,55% | 1.027.569,00 |
| 17.03.2026 | 4,32 | 4,77 | 4,25 | 4,71 | 9,28% | 1.688.029,00 |
| 16.03.2026 | 4,61 | 4,65 | 4,27 | 4,31 | -7,51% | 1.626.381,00 |
| 13.03.2026 | 4,80 | 4,80 | 4,54 | 4,66 | -1,89% | 1.339.547,00 |
| 12.03.2026 | 4,60 | 4,89 | 4,45 | 4,75 | 3,71% | 2.191.471,00 |
| 11.03.2026 | 4,55 | 4,64 | 4,40 | 4,58 | -0,43% | 2.100.204,00 |
| 10.03.2026 | 4,37 | 4,65 | 4,26 | 4,60 | 5,26% | 2.537.624,00 |
| 09.03.2026 | 4,37 | 4,53 | 4,23 | 4,37 | -0,46% | 2.728.892,00 |
| 06.03.2026 | 4,04 | 4,53 | 4,02 | 4,39 | 9,20% | 5.606.003,00 |
| 05.03.2026 | 3,55 | 4,20 | 3,12 | 4,02 | 54,62% | 27.118.649,00 |
| 04.03.2026 | 2,66 | 2,71 | 2,53 | 2,60 | 0,00% | 1.843.028,00 |
| 03.03.2026 | 2,45 | 2,72 | 2,41 | 2,60 | 3,17% | 738.313,00 |
| 02.03.2026 | 2,25 | 2,54 | 2,25 | 2,52 | 10,53% | 771.422,00 |
| 27.02.2026 | 2,31 | 2,36 | 2,25 | 2,28 | -3,39% | 639.131,00 |
| 26.02.2026 | 2,36 | 2,39 | 2,30 | 2,36 | -0,63% | 530.712,00 |
| 25.02.2026 | 2,41 | 2,45 | 2,34 | 2,38 | -1,86% | 89.532,00 |
| 24.02.2026 | 2,38 | 2,43 | 2,36 | 2,42 | 1,47% | 89.532,00 |
| 23.02.2026 | 2,41 | 2,41 | 2,35 | 2,39 | -1,45% | 89.532,00 |
| 20.02.2026 | 2,49 | 2,51 | 2,38 | 2,42 | -3,59% | 447.435,00 |
| 19.02.2026 | 2,49 | 2,53 | 2,42 | 2,51 | 0,40% | 409.694,00 |
| 18.02.2026 | 2,54 | 2,60 | 2,47 | 2,50 | -1,57% | 405.457,00 |
| 17.02.2026 | 2,65 | 2,66 | 2,52 | 2,54 | -5,22% | 556.388,00 |
| 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 | -4,69% | 660.065,00 |
| 11.02.2026 | 2,78 | 2,79 | 2,61 | 2,77 | 0,73% | 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 | 2,69 | 2,77 | 1,84% | 992.995,00 |
| 06.02.2026 | 2,54 | 2,80 | 2,54 | 2,72 | 7,94% | 657.995,00 |
| 05.02.2026 | 2,57 | 2,70 | 2,51 | 2,52 | -4,55% | 655.265,00 |
| 04.02.2026 | 2,83 | 2,83 | 2,55 | 2,64 | -5,71% | 822.635,00 |
| 03.02.2026 | 2,59 | 2,85 | 2,50 | 2,80 | 8,95% | 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% | 632.114,00 |
| 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 |