1,646€
10,47%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,65 | 1,65 | 1,55 | 1,55 | 3,76% | - |
| 31.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,52% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,38% | - |
| 29.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 6,17% | - |
| 28.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 25.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,61% | - |
| 24.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,92% | - |
| 23.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,07% | - |
| 22.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -10,18% | - |
| 21.10.2024 | 1,50 | 1,72 | 1,50 | 1,68 | 13,51% | 3.000,00 |
| 18.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | - |
| 17.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 16.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,77% | - |
| 15.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,26% | - |
| 14.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 11.10.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 2,35% | 250,00 |
| 10.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,98% | - |
| 09.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 08.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,27% | - |
| 07.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,23% | - |
| 04.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,21% | - |
| 03.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,21% | - |
| 02.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,93% | - |
| 01.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 30.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,67% | - |
| 27.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,26% | - |
| 26.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,39% | 1,00 |
| 25.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 24.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,01% | 15,00 |
| 23.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -7,01% | - |
| 20.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,61% | - |
| 19.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,30% | - |
| 18.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 9,66% | - |
| 17.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,33% | - |
| 16.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 7,98% | - |
| 13.09.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,57% | 27,00 |
| 12.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,83% | 133,00 |
| 11.09.2024 | 1,18 | 1,27 | 1,18 | 1,27 | 5,31% | 1.000,00 |
| 10.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,90% | - |
| 09.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,56% | - |
| 06.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,08% | - |
| 05.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 5,14% | - |
| 04.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,08% | - |
| 03.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 02.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,08% | - |
| 30.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 29.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,78% | - |
| 28.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,29% | - |
| 27.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,27% | - |
| 26.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,20% | - |
| 23.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,72% | - |
| 22.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -5,94% | - |
| 21.08.2024 | 1,23 | 1,33 | 1,23 | 1,33 | 5,64% | 1.000,00 |
| 20.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,37% | - |
| 19.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,74% | - |
| 16.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,55% | - |
| 15.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,24% | - |
| 14.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 7,43% | - |
| 13.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,60% | - |
| 12.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,69% | - |
| 09.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,79% | - |
| 08.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,45% | - |
| 07.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 9,08% | - |
| 06.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,73% | - |
| 05.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -9,42% | - |
| 02.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,83% | - |
| 01.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,52% | - |
| 31.07.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 3,57% | 200,00 |
| 30.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 29.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,31% | - |
| 26.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 25.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,62% | - |
| 24.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -6,02% | - |
| 23.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,26% | - |
| 22.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 19.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,24% | - |
| 18.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,93% | - |
| 17.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,68% | - |
| 16.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,42% | - |
| 15.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,65% | - |
| 12.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,45% | - |
| 11.07.2024 | 1,29 | 1,55 | 1,29 | 1,55 | 19,32% | 1.005,00 |
| 10.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | 13,00 |
| 09.07.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,39% | 9,00 |
| 08.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,29% | - |
| 05.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 04.07.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,96% | 1,00 |
| 03.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,26% | - |
| 02.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,64% | - |
| 01.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -7,00% | - |
| 28.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 11,73% | - |
| 27.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 26.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,08% | - |
| 25.06.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 3,47% | 3,00 |
| 24.06.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
| 21.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,00% | - |
| 20.06.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,55% | - |
| 19.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,23% | - |
| 18.06.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 2,33% | 1.000,00 |
| 17.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,96% | - |