4,193€
-0,12%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,38 | 4,40 | 4,25 | 4,40 | 6,95% | 15.626,00 |
| 16.04.2026 | 4,21 | 4,30 | 4,11 | 4,11 | -1,06% | 1.359,00 |
| 15.04.2026 | 4,17 | 4,29 | 4,01 | 4,16 | 0,19% | 11.000,00 |
| 14.04.2026 | 4,47 | 4,48 | 4,14 | 4,15 | -5,47% | 1.247,00 |
| 13.04.2026 | 4,07 | 4,44 | 4,06 | 4,39 | 2,47% | 2.219,00 |
| 10.04.2026 | 4,28 | 4,28 | 4,28 | 4,28 | 1,76% | 740,00 |
| 09.04.2026 | 3,70 | 4,21 | 3,70 | 4,21 | 10,67% | 3.503,00 |
| 08.04.2026 | 3,87 | 3,87 | 3,71 | 3,80 | -2,26% | 3.440,00 |
| 07.04.2026 | 4,02 | 4,02 | 3,89 | 3,89 | -4,51% | 840,00 |
| 02.04.2026 | 3,83 | 4,08 | 3,83 | 4,08 | -3,87% | 315,00 |
| 01.04.2026 | 4,28 | 4,33 | 4,00 | 4,24 | 0,28% | 1.844,00 |
| 31.03.2026 | 4,10 | 4,38 | 4,10 | 4,23 | 2,87% | 2.311,00 |
| 30.03.2026 | 3,95 | 4,11 | 3,91 | 4,11 | 6,59% | 12.980,00 |
| 27.03.2026 | 3,85 | 3,86 | 3,85 | 3,86 | 4,73% | 43,00 |
| 26.03.2026 | 3,70 | 3,88 | 3,68 | 3,68 | -2,33% | 2.081,00 |
| 25.03.2026 | 3,82 | 3,82 | 3,72 | 3,77 | -0,48% | 4.043,00 |
| 24.03.2026 | 3,49 | 3,79 | 3,49 | 3,79 | 5,34% | 1.283,00 |
| 23.03.2026 | 3,48 | 3,60 | 3,48 | 3,60 | 2,80% | 3.220,00 |
| 20.03.2026 | 3,85 | 3,85 | 3,50 | 3,50 | -11,98% | 3.531,00 |
| 19.03.2026 | 3,96 | 3,97 | 3,85 | 3,97 | 0,05% | 2.580,00 |
| 18.03.2026 | 4,04 | 4,04 | 3,97 | 3,97 | -3,12% | 4.130,00 |
| 17.03.2026 | 3,74 | 4,10 | 3,64 | 4,10 | 10,10% | 2.020,00 |
| 16.03.2026 | 3,77 | 3,77 | 3,72 | 3,72 | -6,90% | 250,00 |
| 13.03.2026 | 4,03 | 4,19 | 3,98 | 4,00 | -4,35% | 1.324,00 |
| 12.03.2026 | 3,75 | 4,25 | 3,75 | 4,18 | 7,95% | 4.397,00 |
| 11.03.2026 | 3,95 | 4,00 | 3,84 | 3,87 | -0,77% | - |
| 10.03.2026 | 3,80 | 3,90 | 3,80 | 3,90 | 4,66% | 4.622,00 |
| 09.03.2026 | 3,68 | 3,73 | 3,62 | 3,73 | 0,16% | 8.909,00 |
| 06.03.2026 | 3,56 | 3,89 | 3,45 | 3,72 | 7,20% | 11.871,00 |
| 05.03.2026 | 2,80 | 3,50 | 2,71 | 3,47 | 55,09% | 90.861,00 |
| 04.03.2026 | 2,27 | 2,27 | 2,22 | 2,24 | 3,04% | 4.500,00 |
| 03.03.2026 | 2,18 | 2,18 | 2,17 | 2,17 | 9,58% | 2.000,00 |
| 02.03.2026 | 1,87 | 1,98 | 1,87 | 1,98 | 1,74% | 1.001,00 |
| 27.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | 800,00 |
| 26.02.2026 | 2,05 | 2,05 | 1,94 | 2,00 | -2,68% | 23.713,00 |
| 25.02.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 1,83% | - |
| 24.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,64% | 145,00 |
| 23.02.2026 | 2,07 | 2,07 | 1,97 | 1,97 | -7,26% | 3.000,00 |
| 20.02.2026 | 2,14 | 2,15 | 2,10 | 2,12 | 1,19% | - |
| 19.02.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -5,20% | - |
| 18.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | 93,00 |
| 17.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -3,50% | 3.000,00 |
| 16.02.2026 | 2,26 | 2,27 | 2,25 | 2,26 | 4,49% | - |
| 13.02.2026 | 2,27 | 2,27 | 2,16 | 2,16 | -4,76% | 2.530,00 |
| 12.02.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -3,90% | 700,00 |
| 11.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,14% | 2.230,00 |
| 10.02.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,35% | 40,00 |
| 09.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,09% | 12.875,00 |
| 06.02.2026 | 2,24 | 2,28 | 2,19 | 2,28 | 3,35% | 4.736,00 |
| 05.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 2,99% | 10,00 |
| 04.02.2026 | 2,32 | 2,36 | 2,14 | 2,14 | -8,85% | 4.831,00 |
| 03.02.2026 | 2,23 | 2,35 | 2,15 | 2,35 | 3,62% | 8.301,00 |
| 02.02.2026 | 2,03 | 2,27 | 2,02 | 2,27 | 5,88% | 11.828,00 |
| 30.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 3,18% | 1.100,00 |
| 29.01.2026 | 2,22 | 2,40 | 2,08 | 2,08 | -9,03% | 4.496,00 |
| 28.01.2026 | 2,34 | 2,34 | 2,28 | 2,28 | 6,64% | 2.296,00 |
| 27.01.2026 | 2,23 | 2,25 | 2,14 | 2,14 | -5,64% | 13.251,00 |
| 26.01.2026 | 2,34 | 2,48 | 2,27 | 2,27 | -9,13% | 5.152,00 |
| 23.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,56% | 400,00 |
| 22.01.2026 | 2,51 | 2,58 | 2,50 | 2,51 | 2,45% | 9.947,00 |
| 21.01.2026 | 2,47 | 2,54 | 2,45 | 2,45 | 5,60% | 1.110,00 |
| 20.01.2026 | 2,39 | 2,39 | 2,27 | 2,32 | -2,77% | 17.841,00 |
| 19.01.2026 | 2,36 | 2,39 | 2,36 | 2,39 | 3,74% | 1.205,00 |
| 16.01.2026 | 2,22 | 2,30 | 2,22 | 2,30 | -1,41% | 650,00 |
| 15.01.2026 | 2,34 | 2,36 | 2,33 | 2,33 | 8,21% | - |
| 14.01.2026 | 2,20 | 2,20 | 2,16 | 2,16 | 0,84% | 2.000,00 |
| 13.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,82% | 230,00 |
| 12.01.2026 | 2,05 | 2,20 | 2,05 | 2,20 | 5,36% | 15.198,00 |
| 09.01.2026 | 2,10 | 2,15 | 2,09 | 2,09 | 0,53% | 2.070,00 |
| 08.01.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 3,75% | - |
| 07.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -4,67% | 1,00 |
| 06.01.2026 | 2,15 | 2,15 | 2,10 | 2,10 | -4,20% | 430,00 |
| 05.01.2026 | 2,30 | 2,30 | 2,07 | 2,19 | -2,32% | 4.866,00 |
| 02.01.2026 | 2,47 | 2,47 | 2,24 | 2,24 | -8,41% | 2.215,00 |
| 30.12.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 0,57% | 1.080,00 |
| 29.12.2025 | 2,61 | 2,65 | 2,42 | 2,44 | -5,29% | 19.438,00 |
| 23.12.2025 | 2,53 | 2,57 | 2,53 | 2,57 | -1,08% | 480,00 |
| 22.12.2025 | 2,51 | 2,60 | 2,46 | 2,60 | 5,35% | 2.718,00 |
| 19.12.2025 | 2,52 | 2,53 | 2,47 | 2,47 | 12,69% | 13.288,00 |
| 18.12.2025 | 2,20 | 2,20 | 2,19 | 2,19 | 4,24% | 1.300,00 |
| 17.12.2025 | 2,09 | 2,10 | 2,09 | 2,10 | 0,96% | - |
| 16.12.2025 | 2,16 | 2,18 | 2,00 | 2,08 | -0,90% | - |
| 15.12.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -3,36% | 6.608,00 |
| 12.12.2025 | 2,18 | 2,18 | 2,17 | 2,17 | -0,05% | - |
| 11.12.2025 | 2,08 | 2,17 | 2,08 | 2,17 | 1,40% | 1.716,00 |
| 10.12.2025 | 2,21 | 2,21 | 2,13 | 2,14 | -2,19% | - |
| 09.12.2025 | 2,00 | 2,23 | 1,95 | 2,19 | 3,40% | 8.200,00 |
| 08.12.2025 | 2,12 | 2,18 | 2,12 | 2,12 | -4,07% | 11.026,00 |
| 05.12.2025 | 2,37 | 2,37 | 2,21 | 2,21 | -8,60% | 116,00 |
| 04.12.2025 | 2,35 | 2,43 | 2,35 | 2,42 | 9,12% | 2.506,00 |
| 03.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,07% | 3,00 |
| 02.12.2025 | 2,30 | 2,33 | 2,15 | 2,15 | -1,56% | 1.003,00 |
| 01.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,41% | 906,00 |
| 28.11.2025 | 2,16 | 2,24 | 2,10 | 2,19 | 1,72% | - |
| 27.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,18% | 1.160,00 |
| 26.11.2025 | 2,13 | 2,19 | 2,11 | 2,11 | 2,33% | 2.350,00 |
| 25.11.2025 | 1,88 | 2,06 | 1,88 | 2,06 | 12,52% | 2.204,00 |
| 24.11.2025 | 1,83 | 1,96 | 1,80 | 1,83 | 1,69% | - |
| 21.11.2025 | 1,86 | 1,87 | 1,80 | 1,80 | -2,59% | 8.241,00 |
| 20.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | 2.000,00 |