1,255€
4,58%
Echtzeit-Aktienkurs Alithya Group Inc.
Bid:
Ask:
Aktienkurse zur Alithya Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 2,92% | - |
| 22.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 21.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 17.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 16.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 15.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 14.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 11.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 10.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 09.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 08.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 07.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 04.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 03.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 02.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 01.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 30.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 27.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 26.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 25.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 23.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 20.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 19.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 18.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 17.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 16.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 13.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 12.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 11.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 10.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 09.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 06.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 05.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 04.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | - |
| 03.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 02.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 30.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 29.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 28.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 27.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 26.08.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 5,13% | 19,00 |
| 23.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 22.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 21.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 20.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 19.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 16.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 15.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 14.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 13.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 12.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 09.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | - |
| 08.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 07.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 06.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 05.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 02.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 01.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 31.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 30.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -6,25% | - |
| 29.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 26.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 25.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 24.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 23.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 22.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 19.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 18.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 17.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 16.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 15.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 12.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 11.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 09.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 08.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | - |
| 05.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 04.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 03.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 02.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 01.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 28.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 27.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 26.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 25.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 24.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 21.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 20.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 19.06.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 18.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 17.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 14.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 13.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 11.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 10.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 07.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 06.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |