0,995€
-0,50%
Echtzeit-Aktienkurs Alithya Group Inc.
Bid:
Ask:
Aktienkurse zur Alithya Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,99 | 1,00 | 0,97 | 0,99 | -1,00% | - |
| 12.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -5,66% | - |
| 11.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 10.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 4,52% | - |
| 09.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 1,02% | - |
| 06.02.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -5,29% | - |
| 05.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 04.02.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 03.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 02.02.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 30.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 29.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 28.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 27.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 26.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 23.01.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 22.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 5,64% | - |
| 21.01.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -5,34% | - |
| 20.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 19.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 16.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 15.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 14.01.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 13.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 12.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 09.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 08.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 07.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 06.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 05.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 02.01.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 30.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,85% | - |
| 29.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 23.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 22.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 5,58% | - |
| 19.12.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,48% | - |
| 18.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 17.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 16.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 15.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 12.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 11.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 10.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 09.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 08.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 05.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.12.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,96% | 100,00 |
| 03.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 02.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 01.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 28.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 27.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 26.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 25.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 24.11.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 2,97% | - |
| 21.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 20.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 19.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,51% | - |
| 18.11.2025 | 0,97 | 1,00 | 0,97 | 1,00 | -2,45% | 1.168,00 |
| 17.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 14.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,41% | - |
| 13.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 12.11.2025 | 1,00 | 1,12 | 1,00 | 1,12 | 10,89% | 1.960,00 |
| 11.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | - |
| 10.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,40% | - |
| 07.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 06.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 05.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 04.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 03.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 31.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 30.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 29.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 28.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 27.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 24.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 23.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 22.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 21.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 20.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 17.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,79% | - |
| 16.10.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | 202,00 |
| 15.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 14.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 13.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 10.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 09.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 08.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
| 07.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 19,09% | - |
| 06.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 03.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 7,55% | - |
| 02.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 01.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 30.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 1.000,00 |
| 29.09.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 7,92% | 6,00 |
| 26.09.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 25.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 24.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 23.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 5,58% | - |
| 22.09.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,51% | - |