0,708€
-0,25%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 0,76 | 0,76 | 0,76 | 0,76 | 7,04% | 500,00 |
| 16.04.2025 | 0,73 | 0,73 | 0,71 | 0,71 | -3,66% | 401,00 |
| 15.04.2025 | 0,78 | 0,79 | 0,73 | 0,74 | -7,30% | - |
| 14.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -0,50% | 400,00 |
| 11.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 4,34% | 200,00 |
| 10.04.2025 | 0,76 | 0,82 | 0,75 | 0,77 | -1,80% | - |
| 09.04.2025 | 0,75 | 0,82 | 0,74 | 0,78 | -4,91% | - |
| 08.04.2025 | 0,83 | 0,83 | 0,82 | 0,82 | 0,61% | 6.200,00 |
| 07.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -4,57% | 5.000,00 |
| 04.04.2025 | 0,90 | 0,90 | 0,85 | 0,85 | -12,09% | 450,00 |
| 03.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -6,27% | 1.000,00 |
| 02.04.2025 | 1,04 | 1,06 | 1,03 | 1,04 | -5,60% | - |
| 01.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,17% | 1.500,00 |
| 31.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,09% | 336,00 |
| 28.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,09% | 650,00 |
| 27.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,54% | 47,00 |
| 26.03.2025 | 1,16 | 1,18 | 1,12 | 1,14 | -3,14% | - |
| 25.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -9,11% | 6.200,00 |
| 24.03.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 18,59% | 1.002,00 |
| 21.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -9,00% | 770,00 |
| 20.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | 400,00 |
| 19.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,55% | 1.000,00 |
| 18.03.2025 | 1,25 | 1,30 | 1,17 | 1,18 | 2,78% | - |
| 17.03.2025 | 1,23 | 1,23 | 1,15 | 1,15 | -5,85% | 301,00 |
| 14.03.2025 | 1,23 | 1,26 | 1,18 | 1,22 | -6,96% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,30% | 130,00 |
| 12.03.2025 | 1,28 | 1,30 | 1,24 | 1,27 | -2,53% | - |
| 11.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,33% | 200,00 |
| 10.03.2025 | 1,33 | 1,38 | 1,31 | 1,35 | -0,52% | 3.877,00 |
| 07.03.2025 | 1,40 | 1,40 | 1,36 | 1,36 | 4,79% | 500,00 |
| 06.03.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -1,22% | 800,00 |
| 05.03.2025 | 1,41 | 1,41 | 1,31 | 1,31 | -3,60% | 1.500,00 |
| 04.03.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -14,79% | 1.170,00 |
| 03.03.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 5,77% | 1.200,00 |
| 28.02.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -2,80% | 239,00 |
| 27.02.2025 | 1,65 | 1,66 | 1,55 | 1,55 | -4,46% | - |
| 26.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,69% | 170,00 |
| 25.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 8,81% | 40,00 |
| 24.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,87% | 15,00 |
| 21.02.2025 | 1,70 | 1,73 | 1,60 | 1,63 | -3,21% | - |
| 20.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,25% | 1.225,00 |
| 19.02.2025 | 1,49 | 1,60 | 1,49 | 1,60 | 7,02% | 3.011,00 |
| 18.02.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,63% | 251,00 |
| 17.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | 42,00 |
| 14.02.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,17% | 2.150,00 |
| 13.02.2025 | 1,45 | 1,51 | 1,41 | 1,45 | 3,58% | - |
| 12.02.2025 | 1,35 | 1,40 | 1,35 | 1,40 | -1,76% | 3.100,00 |
| 11.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,92% | 500,00 |
| 10.02.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 1,58% | 1.976,00 |
| 07.02.2025 | 1,51 | 1,52 | 1,45 | 1,46 | -3,86% | - |
| 06.02.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 0,17% | - |
| 05.02.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,79% | - |
| 04.02.2025 | 1,52 | 1,58 | 1,37 | 1,53 | 0,39% | - |
| 03.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | 5.000,00 |
| 31.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,03% | 2,00 |
| 30.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,02% | 200,00 |
| 29.01.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 1,21% | 1.016,00 |
| 28.01.2025 | 1,64 | 1,68 | 1,56 | 1,57 | -4,19% | - |
| 27.01.2025 | 1,56 | 1,68 | 1,54 | 1,64 | 2,86% | - |
| 24.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 625,00 |
| 23.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,13% | 165,00 |
| 22.01.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -1,34% | 1.501,00 |
| 21.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,66% | 2.750,00 |
| 20.01.2025 | 1,82 | 1,82 | 1,75 | 1,75 | 0,58% | 437,00 |
| 17.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -1,08% | 35,00 |
| 16.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 7,99% | 1.000,00 |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,37% | 600,00 |
| 14.01.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -2,17% | 400,00 |
| 13.01.2025 | 1,63 | 1,66 | 1,54 | 1,61 | -1,53% | - |
| 10.01.2025 | 1,62 | 1,67 | 1,55 | 1,64 | 1,08% | - |
| 09.01.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -0,15% | - |
| 08.01.2025 | 1,65 | 1,66 | 1,62 | 1,62 | -5,26% | 81,00 |
| 07.01.2025 | 1,80 | 1,81 | 1,71 | 1,71 | -3,34% | 1.245,00 |
| 06.01.2025 | 1,67 | 1,78 | 1,67 | 1,77 | 4,06% | 2.676,00 |
| 03.01.2025 | 1,69 | 1,70 | 1,64 | 1,70 | 2,91% | 1.700,00 |
| 02.01.2025 | 1,51 | 1,68 | 1,51 | 1,65 | 5,36% | - |
| 30.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,40% | 323,00 |
| 27.12.2024 | 1,59 | 1,63 | 1,55 | 1,61 | 10,79% | - |
| 23.12.2024 | 1,39 | 1,47 | 1,39 | 1,45 | -2,03% | 3.111,00 |
| 20.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,65% | 3.002,00 |
| 19.12.2024 | 1,40 | 1,49 | 1,39 | 1,47 | 4,77% | - |
| 18.12.2024 | 1,40 | 1,46 | 1,36 | 1,40 | 1,48% | - |
| 17.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,83% | 7.884,00 |
| 16.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,18% | 6.000,00 |
| 13.12.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -2,38% | 154,00 |
| 12.12.2024 | 1,42 | 1,43 | 1,38 | 1,41 | -2,19% | - |
| 11.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,96% | 3.000,00 |
| 10.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -7,43% | 1,00 |
| 09.12.2024 | 1,47 | 1,50 | 1,34 | 1,47 | 4,41% | 1.786,00 |
| 06.12.2024 | 1,39 | 1,41 | 1,35 | 1,41 | 0,90% | - |
| 05.12.2024 | 1,38 | 1,39 | 1,35 | 1,39 | -0,82% | - |
| 04.12.2024 | 1,43 | 1,43 | 1,36 | 1,41 | 5,88% | 2.062,00 |
| 03.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | 1,00 |
| 02.12.2024 | 1,44 | 1,44 | 1,35 | 1,35 | -7,42% | 51,00 |
| 29.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,37% | 2.500,00 |
| 28.11.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,14% | - |
| 27.11.2024 | 1,34 | 1,41 | 1,32 | 1,41 | 4,97% | - |
| 26.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,44% | 200,00 |
| 25.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,01% | 4.850,00 |
| 22.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,38% | 100,00 |