2,026€
0,52%
Echtzeit-Aktienkurs ALMONTY INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur ALMONTY INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,03 | 2,07 | 1,91 | 2,05 | 1,74% | 982.279,00 |
| 04.06.2025 | 2,00 | 2,12 | 1,94 | 2,02 | 1,87% | 1.716.779,00 |
| 03.06.2025 | 1,79 | 1,99 | 1,77 | 1,98 | 12,90% | 1.420.705,00 |
| 02.06.2025 | 1,66 | 1,78 | 1,63 | 1,75 | 5,16% | 956.204,00 |
| 30.05.2025 | 1,68 | 1,70 | 1,63 | 1,67 | -0,72% | 177.346,00 |
| 29.05.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 2,94% | 110.233,00 |
| 28.05.2025 | 1,66 | 1,73 | 1,58 | 1,63 | -0,37% | 706.096,00 |
| 27.05.2025 | 1,58 | 1,67 | 1,55 | 1,64 | 3,54% | 386.097,00 |
| 26.05.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 3,13% | 270.516,00 |
| 23.05.2025 | 1,57 | 1,57 | 1,51 | 1,53 | 0,00% | 76.686,00 |
| 22.05.2025 | 1,57 | 1,58 | 1,50 | 1,53 | -1,03% | 292.873,00 |
| 21.05.2025 | 1,58 | 1,59 | 1,50 | 1,55 | 0,39% | 181.721,00 |
| 20.05.2025 | 1,60 | 1,60 | 1,50 | 1,54 | -2,28% | 429.934,00 |
| 19.05.2025 | 1,53 | 1,59 | 1,51 | 1,58 | 4,09% | 225.159,00 |
| 16.05.2025 | 1,59 | 1,60 | 1,50 | 1,52 | -4,53% | 325.534,00 |
| 15.05.2025 | 1,48 | 1,59 | 1,47 | 1,59 | 5,17% | 718.023,00 |
| 14.05.2025 | 1,57 | 1,57 | 1,47 | 1,51 | -1,82% | 159.434,00 |
| 13.05.2025 | 1,49 | 1,57 | 1,46 | 1,54 | 3,92% | 185.244,00 |
| 12.05.2025 | 1,55 | 1,58 | 1,44 | 1,48 | -4,39% | 648.278,00 |
| 09.05.2025 | 1,56 | 1,58 | 1,51 | 1,55 | -1,78% | 298.794,00 |
| 08.05.2025 | 1,53 | 1,58 | 1,49 | 1,58 | 3,14% | 435.513,00 |
| 07.05.2025 | 1,51 | 1,62 | 1,50 | 1,53 | 1,60% | 513.638,00 |
| 06.05.2025 | 1,49 | 1,52 | 1,48 | 1,50 | -1,18% | 127.691,00 |
| 05.05.2025 | 1,58 | 1,58 | 1,50 | 1,52 | -2,06% | 220.454,00 |
| 02.05.2025 | 1,48 | 1,58 | 1,43 | 1,55 | -2,02% | 624.746,00 |
| 30.04.2025 | 1,57 | 1,59 | 1,49 | 1,59 | 2,45% | 256.234,00 |
| 29.04.2025 | 1,57 | 1,59 | 1,54 | 1,55 | 0,78% | 481.306,00 |
| 28.04.2025 | 1,50 | 1,59 | 1,46 | 1,54 | 4,35% | 128.879,00 |
| 25.04.2025 | 1,59 | 1,59 | 1,45 | 1,47 | -5,52% | 507.604,00 |
| 24.04.2025 | 1,57 | 1,57 | 1,46 | 1,56 | -0,89% | 316.782,00 |
| 23.04.2025 | 1,65 | 1,65 | 1,55 | 1,57 | -2,36% | 273.802,00 |
| 22.04.2025 | 1,60 | 1,67 | 1,60 | 1,61 | -4,73% | 699.337,00 |
| 17.04.2025 | 1,63 | 1,78 | 1,62 | 1,69 | 6,56% | 1.015.410,00 |
| 16.04.2025 | 1,53 | 1,61 | 1,50 | 1,59 | 4,62% | 30.841,00 |
| 15.04.2025 | 1,51 | 1,58 | 1,49 | 1,52 | 11,47% | 56.129,00 |
| 14.04.2025 | 1,37 | 1,38 | 1,32 | 1,36 | 3,82% | 64.343,00 |
| 11.04.2025 | 1,34 | 1,35 | 1,22 | 1,31 | -0,46% | 290.521,00 |
| 10.04.2025 | 1,42 | 1,42 | 1,30 | 1,32 | -5,46% | 335.892,00 |
| 09.04.2025 | 1,30 | 1,42 | 1,26 | 1,39 | 10,13% | 793.568,00 |
| 08.04.2025 | 1,29 | 1,39 | 1,24 | 1,26 | -1,56% | 1.089.641,00 |
| 07.04.2025 | 1,30 | 1,30 | 1,15 | 1,28 | -0,47% | 575.502,00 |
| 04.04.2025 | 1,44 | 1,44 | 1,28 | 1,29 | -8,64% | 745.344,00 |
| 03.04.2025 | 1,38 | 1,44 | 1,31 | 1,41 | 0,43% | 496.224,00 |
| 02.04.2025 | 1,41 | 1,45 | 1,38 | 1,41 | 2,48% | 339.784,00 |
| 01.04.2025 | 1,47 | 1,47 | 1,27 | 1,37 | -6,92% | 843.554,00 |
| 31.03.2025 | 1,30 | 1,57 | 1,24 | 1,47 | 13,73% | 1.178.871,00 |
| 28.03.2025 | 1,42 | 1,48 | 1,22 | 1,30 | -7,30% | 1.030.296,00 |
| 27.03.2025 | 1,37 | 1,43 | 1,30 | 1,40 | 0,58% | 387.195,00 |
| 26.03.2025 | 1,48 | 1,51 | 1,37 | 1,39 | -5,95% | 296.239,00 |
| 25.03.2025 | 1,54 | 1,54 | 1,43 | 1,48 | -4,52% | 396.491,00 |
| 24.03.2025 | 1,52 | 1,68 | 1,49 | 1,55 | 3,34% | 1.129.416,00 |
| 21.03.2025 | 1,45 | 1,58 | 1,40 | 1,50 | 10,96% | 869.745,00 |
| 20.03.2025 | 1,60 | 1,63 | 1,35 | 1,35 | -17,68% | 1.329.429,00 |
| 19.03.2025 | 1,52 | 1,80 | 1,37 | 1,64 | 9,19% | 4.710.592,00 |
| 18.03.2025 | 1,02 | 1,61 | 1,02 | 1,50 | 47,25% | 2.972.419,00 |
| 17.03.2025 | 0,98 | 1,02 | 0,96 | 1,02 | 4,08% | 195.852,00 |
| 14.03.2025 | 0,95 | 1,00 | 0,94 | 0,98 | 1,87% | 213.737,00 |
| 13.03.2025 | 1,04 | 1,04 | 0,93 | 0,96 | -5,50% | 438.352,00 |
| 12.03.2025 | 1,04 | 1,09 | 0,96 | 1,02 | -1,93% | 152.398,00 |
| 11.03.2025 | 1,00 | 1,05 | 0,98 | 1,04 | 3,80% | 255.768,00 |
| 10.03.2025 | 1,22 | 1,22 | 0,92 | 1,00 | -15,25% | 892.839,00 |
| 07.03.2025 | 1,24 | 1,27 | 1,16 | 1,18 | -5,14% | 142.737,00 |
| 06.03.2025 | 1,22 | 1,25 | 1,18 | 1,24 | 5,78% | 104.439,00 |
| 05.03.2025 | 1,21 | 1,22 | 1,11 | 1,18 | -0,51% | 211.791,00 |
| 04.03.2025 | 1,23 | 1,26 | 1,16 | 1,18 | -5,44% | 322.978,00 |
| 03.03.2025 | 1,29 | 1,31 | 1,24 | 1,25 | -1,73% | 292.116,00 |
| 28.02.2025 | 1,23 | 1,30 | 1,21 | 1,27 | 3,41% | 444.544,00 |
| 27.02.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -4,06% | 315.981,00 |
| 26.02.2025 | 1,22 | 1,30 | 1,18 | 1,28 | 3,05% | 151.591,00 |
| 25.02.2025 | 1,32 | 1,32 | 1,20 | 1,24 | -3,12% | 329.799,00 |
| 24.02.2025 | 1,25 | 1,31 | 1,20 | 1,28 | 4,39% | 304.853,00 |
| 21.02.2025 | 1,33 | 1,34 | 1,16 | 1,23 | -6,11% | 237.605,00 |
| 20.02.2025 | 1,37 | 1,38 | 1,30 | 1,31 | -4,93% | 157.310,00 |
| 19.02.2025 | 1,32 | 1,38 | 1,24 | 1,38 | 6,99% | 163.360,00 |
| 18.02.2025 | 1,24 | 1,30 | 1,22 | 1,29 | 2,22% | 168.125,00 |
| 17.02.2025 | 1,23 | 1,31 | 1,21 | 1,26 | 1,12% | 229.935,00 |
| 14.02.2025 | 1,25 | 1,28 | 1,16 | 1,25 | -1,89% | 508.748,00 |
| 13.02.2025 | 1,35 | 1,39 | 1,11 | 1,27 | -5,65% | 909.546,00 |
| 12.02.2025 | 1,43 | 1,43 | 1,30 | 1,35 | -4,54% | 374.203,00 |
| 11.02.2025 | 1,46 | 1,47 | 1,26 | 1,41 | -1,54% | 1.311.046,00 |
| 10.02.2025 | 1,34 | 1,53 | 1,34 | 1,43 | 8,98% | 2.390.491,00 |
| 07.02.2025 | 1,19 | 1,31 | 1,13 | 1,31 | 11,93% | 1.308.400,00 |
| 06.02.2025 | 1,17 | 1,28 | 1,07 | 1,17 | 4,08% | 1.661.576,00 |
| 05.02.2025 | 0,97 | 1,18 | 0,96 | 1,13 | 21,16% | 1.938.462,00 |
| 04.02.2025 | 0,83 | 0,97 | 0,82 | 0,93 | 13,68% | 541.842,00 |
| 03.02.2025 | 0,79 | 0,82 | 0,73 | 0,82 | 7,20% | 502.677,00 |
| 31.01.2025 | 0,78 | 0,80 | 0,76 | 0,76 | -3,54% | 371.582,00 |
| 30.01.2025 | 0,83 | 0,85 | 0,75 | 0,79 | -6,05% | 435.843,00 |
| 29.01.2025 | 0,76 | 0,88 | 0,76 | 0,84 | 14,07% | 1.230.565,00 |
| 28.01.2025 | 0,72 | 0,74 | 0,69 | 0,74 | 3,94% | 257.290,00 |
| 27.01.2025 | 0,69 | 0,71 | 0,66 | 0,71 | 5,02% | 188.036,00 |
| 24.01.2025 | 0,67 | 0,68 | 0,65 | 0,68 | 1,96% | 207.986,00 |
| 23.01.2025 | 0,65 | 0,67 | 0,65 | 0,66 | 1,37% | 62.741,00 |
| 22.01.2025 | 0,67 | 0,67 | 0,65 | 0,66 | -0,91% | 218.033,00 |
| 21.01.2025 | 0,66 | 0,67 | 0,65 | 0,66 | 2,32% | 109.396,00 |
| 20.01.2025 | 0,65 | 0,67 | 0,65 | 0,65 | 0,62% | 54.020,00 |
| 17.01.2025 | 0,66 | 0,66 | 0,63 | 0,64 | -1,08% | 81.450,00 |
| 16.01.2025 | 0,64 | 0,66 | 0,64 | 0,65 | -1,67% | 50.569,00 |
| 15.01.2025 | 0,67 | 0,67 | 0,65 | 0,66 | 4,27% | 257.333,00 |
| 14.01.2025 | 0,64 | 0,66 | 0,63 | 0,63 | -2,31% | 67.443,00 |