1,645€
3,82%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,64 | 1,65 | 1,64 | 1,64 | 3,82% | - |
| 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 |
| 06.09.2024 | 1,29 | 1,34 | 1,25 | 1,29 | -1,87% | - |
| 05.09.2024 | 1,29 | 1,38 | 1,28 | 1,31 | 1,83% | - |
| 04.09.2024 | 1,23 | 1,33 | 1,22 | 1,29 | 4,04% | - |
| 03.09.2024 | 1,24 | 1,26 | 1,23 | 1,24 | -2,37% | - |
| 02.09.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 2,55% | - |
| 30.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | 2,00 |
| 29.08.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 1,75% | - |
| 28.08.2024 | 1,27 | 1,30 | 1,23 | 1,23 | -2,89% | - |
| 27.08.2024 | 1,28 | 1,36 | 1,26 | 1,27 | 0,72% | - |
| 26.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,75% | 200,00 |
| 23.08.2024 | 1,27 | 1,34 | 1,26 | 1,29 | 2,09% | - |
| 22.08.2024 | 1,29 | 1,34 | 1,27 | 1,27 | 1,85% | - |
| 21.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,32% | 400,00 |
| 20.08.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -2,49% | - |
| 19.08.2024 | 1,29 | 1,35 | 1,26 | 1,30 | 3,25% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,73% | 1,00 |
| 15.08.2024 | 1,31 | 1,36 | 1,30 | 1,30 | -0,35% | - |
| 14.08.2024 | 1,33 | 1,37 | 1,30 | 1,30 | -2,87% | - |
| 13.08.2024 | 1,24 | 1,34 | 1,24 | 1,34 | 8,19% | - |
| 12.08.2024 | 1,28 | 1,30 | 1,22 | 1,24 | -2,25% | - |
| 09.08.2024 | 1,31 | 1,32 | 1,22 | 1,27 | -2,87% | - |
| 08.08.2024 | 1,28 | 1,33 | 1,19 | 1,31 | -2,97% | 1.211,00 |
| 07.08.2024 | 1,42 | 1,42 | 1,35 | 1,35 | 7,00% | 11,00 |
| 06.08.2024 | 1,30 | 1,38 | 1,26 | 1,26 | -1,91% | - |
| 05.08.2024 | 1,29 | 1,32 | 1,24 | 1,28 | -3,93% | - |
| 02.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -10,70% | 1,00 |
| 01.08.2024 | 1,53 | 1,53 | 1,35 | 1,50 | 1,49% | 619,00 |
| 31.07.2024 | 1,47 | 1,49 | 1,43 | 1,47 | 1,76% | - |
| 30.07.2024 | 1,44 | 1,49 | 1,41 | 1,45 | 0,10% | - |
| 29.07.2024 | 1,45 | 1,48 | 1,40 | 1,45 | 4,86% | - |
| 26.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,79% | 50,00 |
| 25.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | 8.000,00 |
| 24.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,20% | 200,00 |
| 23.07.2024 | 1,49 | 1,50 | 1,41 | 1,42 | -4,01% | - |
| 22.07.2024 | 1,48 | 1,50 | 1,44 | 1,48 | 1,16% | - |
| 19.07.2024 | 1,47 | 1,50 | 1,45 | 1,47 | -5,81% | - |
| 18.07.2024 | 1,59 | 1,59 | 1,45 | 1,56 | 1,63% | 2.256,00 |
| 17.07.2024 | 1,54 | 1,57 | 1,50 | 1,53 | -2,42% | - |
| 16.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 8,58% | 600,00 |
| 15.07.2024 | 1,50 | 1,50 | 1,45 | 1,45 | 1,26% | 593,00 |
| 12.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -8,64% | 2,00 |
| 11.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 20,23% | 600,00 |
| 10.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,69% | 3,00 |
| 09.07.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -5,08% | 851,00 |
| 08.07.2024 | 1,39 | 1,39 | 1,33 | 1,38 | 3,41% | 335,00 |
| 05.07.2024 | 1,32 | 1,34 | 1,29 | 1,33 | 5,00% | - |
| 04.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,71% | 100,00 |
| 03.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,08% | 50.000,00 |
| 02.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,46% | 1,00 |
| 01.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,02% | 375,00 |
| 28.06.2024 | 1,40 | 1,46 | 1,34 | 1,34 | -0,63% | - |
| 27.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 8,97% | 500,00 |
| 26.06.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | 503,00 |
| 25.06.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 2,40% | - |
| 24.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | 12,00 |
| 21.06.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -1,79% | 851,00 |
| 20.06.2024 | 1,19 | 1,23 | 1,19 | 1,23 | -4,07% | 6.700,00 |
| 19.06.2024 | 1,18 | 1,28 | 1,18 | 1,28 | 4,37% | 730,00 |
| 18.06.2024 | 1,22 | 1,27 | 1,21 | 1,22 | -0,08% | - |
| 17.06.2024 | 1,25 | 1,34 | 1,23 | 1,23 | -6,16% | - |