1,576€
1,42%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,59 | 1,61 | 1,55 | 1,56 | 0,23% | 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 |
| 21.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | 1.000,00 |
| 20.11.2024 | 1,28 | 1,32 | 1,24 | 1,32 | -5,98% | 2.300,00 |
| 19.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 9,26% | 45,00 |
| 18.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,23% | 56,00 |
| 15.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,83% | 2.000,00 |
| 14.11.2024 | 1,27 | 1,35 | 1,24 | 1,31 | 4,98% | - |
| 13.11.2024 | 1,29 | 1,31 | 1,25 | 1,25 | 1,63% | - |
| 12.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,89% | 924,00 |
| 11.11.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,06% | 185,00 |
| 08.11.2024 | 1,21 | 1,22 | 1,14 | 1,21 | 7,74% | 4.900,00 |
| 07.11.2024 | 1,60 | 1,65 | 1,10 | 1,12 | -37,21% | 19.093,00 |
| 06.11.2024 | 1,98 | 1,98 | 1,79 | 1,79 | 0,45% | 1.010,00 |
| 05.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,88% | 1.000,00 |
| 04.11.2024 | 1,75 | 1,88 | 1,70 | 1,77 | 3,73% | - |
| 01.11.2024 | 1,75 | 1,75 | 1,58 | 1,70 | 7,51% | 2.108,00 |
| 31.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | 20,00 |
| 30.10.2024 | 1,61 | 1,65 | 1,58 | 1,59 | -2,43% | - |
| 29.10.2024 | 1,68 | 1,74 | 1,60 | 1,63 | -0,97% | - |
| 28.10.2024 | 1,62 | 1,68 | 1,58 | 1,64 | 4,05% | - |
| 25.10.2024 | 1,62 | 1,63 | 1,57 | 1,58 | 1,84% | - |
| 24.10.2024 | 1,69 | 1,69 | 1,55 | 1,55 | -1,77% | 475,00 |
| 23.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,77% | 3.000,00 |
| 22.10.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -7,56% | - |
| 21.10.2024 | 1,60 | 1,74 | 1,60 | 1,74 | 9,51% | 2.321,00 |
| 18.10.2024 | 1,58 | 1,65 | 1,55 | 1,59 | 7,22% | - |
| 17.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,24% | 1.000,00 |
| 16.10.2024 | 1,59 | 1,63 | 1,56 | 1,58 | -0,32% | - |
| 15.10.2024 | 1,50 | 1,64 | 1,48 | 1,58 | 4,38% | - |
| 14.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,19% | 150,00 |
| 11.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,37% | 250,00 |
| 10.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,17% | 200,00 |
| 09.10.2024 | 1,46 | 1,56 | 1,46 | 1,50 | 2,46% | - |
| 08.10.2024 | 1,47 | 1,56 | 1,46 | 1,46 | -3,85% | - |
| 07.10.2024 | 1,47 | 1,55 | 1,47 | 1,52 | 0,83% | 21,00 |
| 04.10.2024 | 1,46 | 1,52 | 1,46 | 1,51 | 3,00% | - |
| 03.10.2024 | 1,46 | 1,48 | 1,45 | 1,46 | 0,17% | - |
| 02.10.2024 | 1,46 | 1,56 | 1,45 | 1,46 | 3,61% | - |
| 01.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,12% | 3,00 |
| 30.09.2024 | 1,47 | 1,49 | 1,42 | 1,44 | -3,58% | - |
| 27.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,80% | 1.000,00 |
| 26.09.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 6,44% | 1.565,00 |
| 25.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,90% | 700,00 |
| 24.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,25% | 1,00 |
| 23.09.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 0,47% | 1.457,00 |
| 20.09.2024 | 1,55 | 1,58 | 1,42 | 1,47 | -6,83% | - |
| 19.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,03% | 750,00 |
| 18.09.2024 | 1,57 | 1,68 | 1,55 | 1,60 | 1,27% | - |
| 17.09.2024 | 1,44 | 1,59 | 1,44 | 1,58 | 9,43% | - |
| 16.09.2024 | 1,39 | 1,49 | 1,34 | 1,44 | 4,11% | - |
| 13.09.2024 | 1,29 | 1,39 | 1,26 | 1,39 | 8,84% | - |
| 12.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,39% | 10,00 |
| 11.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,04% | 157,00 |
| 10.09.2024 | 1,20 | 1,26 | 1,20 | 1,26 | -2,03% | 501,00 |
| 09.09.2024 | 1,36 | 1,36 | 1,28 | 1,28 | -0,35% | 21,00 |