60,791$
0,75%
Echtzeit-Aktienkurs ALLETE
Bid:
Ask:
Aktienkurse zur ALLETE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 60,49 | 60,92 | 60,34 | 60,84 | 0,83% | 176.580,00 |
| 01.05.2024 | 59,36 | 61,03 | 59,15 | 60,34 | 1,89% | 247.209,00 |
| 30.04.2024 | 59,12 | 59,57 | 59,00 | 59,22 | -0,30% | 240.044,00 |
| 29.04.2024 | 59,33 | 59,88 | 59,33 | 59,40 | 0,64% | 219.443,00 |
| 26.04.2024 | 59,57 | 59,78 | 59,00 | 59,02 | -0,92% | 159.670,00 |
| 25.04.2024 | 59,75 | 59,80 | 59,36 | 59,57 | -0,65% | 193.143,00 |
| 24.04.2024 | 59,17 | 59,97 | 59,17 | 59,96 | 0,27% | 274.160,00 |
| 23.04.2024 | 59,73 | 60,32 | 59,33 | 59,80 | -0,27% | 220.754,00 |
| 22.04.2024 | 59,57 | 60,21 | 59,25 | 59,96 | 0,42% | 175.034,00 |
| 19.04.2024 | 58,60 | 59,78 | 58,09 | 59,71 | 2,09% | 243.787,00 |
| 18.04.2024 | 58,11 | 58,87 | 57,85 | 58,49 | 1,07% | 265.478,00 |
| 17.04.2024 | 57,92 | 58,19 | 57,31 | 57,87 | 0,82% | 226.947,00 |
| 16.04.2024 | 57,47 | 57,77 | 56,66 | 57,40 | -0,66% | 180.859,00 |
| 15.04.2024 | 58,47 | 58,70 | 57,50 | 57,78 | -0,94% | 237.433,00 |
| 12.04.2024 | 58,84 | 59,28 | 58,31 | 58,33 | -0,95% | 247.723,00 |
| 11.04.2024 | 59,44 | 59,44 | 58,58 | 58,89 | 0,07% | 246.169,00 |
| 10.04.2024 | 59,61 | 59,61 | 58,47 | 58,85 | -3,10% | 280.497,00 |
| 09.04.2024 | 60,76 | 61,01 | 60,48 | 60,73 | 0,45% | 249.607,00 |
| 08.04.2024 | 59,54 | 60,47 | 59,49 | 60,46 | 1,94% | 226.481,00 |
| 05.04.2024 | 59,03 | 59,55 | 58,63 | 59,31 | -0,15% | 420.308,00 |
| 04.04.2024 | 60,25 | 60,25 | 59,17 | 59,40 | -0,60% | 270.346,00 |
| 03.04.2024 | 59,71 | 60,03 | 59,48 | 59,76 | -0,50% | 271.454,00 |
| 02.04.2024 | 59,51 | 60,20 | 59,51 | 60,06 | 0,72% | 334.281,00 |
| 01.04.2024 | 59,80 | 59,84 | 58,62 | 59,63 | -0,02% | 221.986,00 |
| 28.03.2024 | 59,07 | 59,76 | 58,74 | 59,64 | 1,39% | 277.650,00 |
| 27.03.2024 | 58,04 | 58,90 | 58,04 | 58,82 | 2,15% | 422.492,00 |
| 26.03.2024 | 58,50 | 58,50 | 57,55 | 57,58 | -1,61% | 192.047,00 |
| 25.03.2024 | 58,50 | 59,01 | 58,39 | 58,52 | -0,02% | 181.288,00 |
| 22.03.2024 | 58,82 | 58,90 | 58,45 | 58,53 | 0,14% | 218.825,00 |
| 21.03.2024 | 58,03 | 59,24 | 57,87 | 58,45 | 0,81% | 370.751,00 |
| 20.03.2024 | 57,64 | 58,10 | 57,46 | 57,98 | 0,22% | 247.963,00 |
| 19.03.2024 | 57,98 | 58,49 | 57,56 | 57,85 | -0,03% | 192.749,00 |
| 18.03.2024 | 58,12 | 58,21 | 57,47 | 57,87 | -0,79% | 340.560,00 |
| 15.03.2024 | 57,53 | 58,36 | 57,42 | 58,33 | 1,58% | 839.230,00 |
| 14.03.2024 | 57,43 | 57,59 | 56,75 | 57,42 | -0,57% | 369.662,00 |
| 13.03.2024 | 57,66 | 58,10 | 57,46 | 57,75 | 0,33% | 288.529,00 |
| 12.03.2024 | 58,02 | 58,02 | 57,11 | 57,56 | -1,35% | 225.239,00 |
| 11.03.2024 | 57,59 | 58,51 | 57,59 | 58,35 | 1,02% | 206.253,00 |
| 08.03.2024 | 57,68 | 58,23 | 57,38 | 57,76 | 0,71% | 164.320,00 |
| 07.03.2024 | 58,18 | 58,46 | 57,33 | 57,35 | -0,59% | 225.753,00 |
| 06.03.2024 | 57,60 | 57,92 | 57,45 | 57,69 | 0,63% | 156.361,00 |
| 05.03.2024 | 58,19 | 58,75 | 57,19 | 57,33 | -0,86% | 246.586,00 |
| 04.03.2024 | 56,45 | 58,02 | 56,45 | 57,83 | 2,19% | 344.547,00 |
| 01.03.2024 | 56,56 | 56,87 | 55,86 | 56,59 | -0,09% | 220.613,00 |
| 29.02.2024 | 56,57 | 56,97 | 56,12 | 56,64 | 0,98% | 255.704,00 |
| 28.02.2024 | 56,60 | 56,78 | 55,91 | 56,09 | -1,01% | 203.185,00 |
| 27.02.2024 | 56,60 | 56,73 | 56,02 | 56,66 | 0,78% | 268.265,00 |
| 26.02.2024 | 56,63 | 56,70 | 56,00 | 56,22 | -1,58% | 191.195,00 |
| 23.02.2024 | 57,12 | 57,31 | 56,78 | 57,12 | 0,30% | 221.624,00 |
| 22.02.2024 | 56,75 | 56,98 | 55,99 | 56,95 | -0,35% | 393.689,00 |
| 21.02.2024 | 57,96 | 58,43 | 56,98 | 57,15 | -0,92% | 324.737,00 |
| 20.02.2024 | 56,75 | 59,03 | 56,70 | 57,68 | -1,57% | 496.883,00 |
| 16.02.2024 | 58,71 | 59,17 | 58,21 | 58,60 | -0,19% | 365.167,00 |
| 15.02.2024 | 57,73 | 58,87 | 57,73 | 58,71 | 2,26% | 333.194,00 |
| 14.02.2024 | 56,63 | 57,49 | 56,28 | 57,41 | 0,53% | 366.124,00 |
| 13.02.2024 | 58,23 | 58,62 | 56,82 | 57,11 | -3,42% | 386.462,00 |
| 12.02.2024 | 58,30 | 59,43 | 58,12 | 59,13 | 1,44% | 257.288,00 |
| 09.02.2024 | 57,54 | 58,53 | 57,54 | 58,29 | 0,94% | 236.310,00 |
| 08.02.2024 | 58,01 | 58,06 | 57,46 | 57,75 | -0,77% | 600.296,00 |
| 07.02.2024 | 58,30 | 58,38 | 58,00 | 58,20 | -0,02% | 215.305,00 |
| 06.02.2024 | 57,78 | 58,39 | 57,75 | 58,21 | 0,47% | 177.712,00 |
| 05.02.2024 | 58,49 | 58,59 | 57,77 | 57,94 | -1,93% | 259.402,00 |
| 02.02.2024 | 59,81 | 60,02 | 58,51 | 59,08 | -2,25% | 246.673,00 |
| 01.02.2024 | 58,92 | 60,49 | 58,59 | 60,44 | 2,25% | 327.796,00 |
| 31.01.2024 | 60,00 | 60,29 | 59,04 | 59,11 | -0,82% | 509.001,00 |
| 30.01.2024 | 59,53 | 59,87 | 58,83 | 59,60 | -0,13% | 269.437,00 |
| 29.01.2024 | 58,97 | 60,03 | 58,76 | 59,68 | 1,14% | 252.357,00 |
| 26.01.2024 | 59,74 | 59,87 | 58,98 | 59,01 | -0,72% | 248.607,00 |
| 25.01.2024 | 58,65 | 59,50 | 58,59 | 59,44 | 2,59% | 360.886,00 |
| 24.01.2024 | 59,70 | 59,90 | 57,67 | 57,94 | -2,26% | 308.314,00 |
| 23.01.2024 | 59,66 | 59,68 | 58,96 | 59,28 | -0,10% | 271.637,00 |
| 22.01.2024 | 59,29 | 59,72 | 58,93 | 59,34 | 1,06% | 233.278,00 |
| 19.01.2024 | 58,81 | 58,89 | 58,18 | 58,72 | 0,00% | 203.410,00 |
| 18.01.2024 | 59,20 | 59,20 | 58,40 | 58,72 | -1,13% | 236.221,00 |
| 17.01.2024 | 59,38 | 60,09 | 58,75 | 59,39 | -0,64% | 245.920,00 |
| 16.01.2024 | 60,80 | 60,80 | 59,58 | 59,77 | -1,90% | 245.879,00 |
| 12.01.2024 | 61,42 | 61,55 | 60,77 | 60,93 | 0,10% | 186.392,00 |
| 11.01.2024 | 61,27 | 61,45 | 60,18 | 60,87 | -1,17% | 355.523,00 |
| 10.01.2024 | 61,59 | 61,94 | 61,15 | 61,59 | -1,00% | 314.502,00 |
| 09.01.2024 | 62,00 | 62,52 | 61,70 | 62,21 | -0,45% | 286.340,00 |
| 08.01.2024 | 62,36 | 62,61 | 61,89 | 62,49 | 0,27% | 228.467,00 |
| 05.01.2024 | 62,50 | 63,19 | 62,25 | 62,32 | -0,43% | 296.311,00 |
| 04.01.2024 | 63,13 | 63,28 | 62,44 | 62,59 | -0,38% | 356.757,00 |
| 03.01.2024 | 62,23 | 63,69 | 61,72 | 62,83 | 0,87% | 412.009,00 |
| 02.01.2024 | 60,71 | 62,45 | 60,71 | 62,29 | 1,85% | 273.346,00 |
| 29.12.2023 | 61,17 | 61,37 | 60,99 | 61,16 | -0,37% | 316.820,00 |
| 28.12.2023 | 61,09 | 61,51 | 61,03 | 61,39 | 0,08% | 296.831,00 |
| 27.12.2023 | 61,68 | 61,72 | 61,15 | 61,34 | -0,57% | 208.569,00 |
| 26.12.2023 | 61,73 | 61,97 | 61,63 | 61,69 | 0,10% | 195.160,00 |
| 22.12.2023 | 61,70 | 62,16 | 61,48 | 61,63 | 0,72% | 223.658,00 |
| 21.12.2023 | 60,63 | 61,22 | 60,28 | 61,19 | 1,02% | 282.042,00 |
| 20.12.2023 | 61,15 | 61,75 | 60,55 | 60,57 | -0,56% | 558.775,00 |
| 19.12.2023 | 60,09 | 60,96 | 60,00 | 60,91 | 1,62% | 570.402,00 |
| 18.12.2023 | 60,30 | 60,55 | 59,81 | 59,94 | -0,60% | 297.469,00 |
| 15.12.2023 | 60,20 | 61,21 | 59,68 | 60,30 | -0,66% | 1.120.972,00 |
| 14.12.2023 | 61,61 | 62,10 | 60,59 | 60,70 | -0,98% | 623.275,00 |
| 13.12.2023 | 60,74 | 61,39 | 60,07 | 61,30 | 0,86% | 868.735,00 |
| 12.12.2023 | 60,90 | 61,17 | 60,38 | 60,78 | -0,69% | 424.675,00 |
| 11.12.2023 | 61,00 | 61,65 | 60,53 | 61,20 | -0,24% | 360.821,00 |
| 08.12.2023 | 61,73 | 61,97 | 61,04 | 61,35 | -0,62% | 373.006,00 |