26,900$
0,37%
Echtzeit-Aktienkurs Alico
Bid:
Ask:
Aktienkurse zur Alico Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,90 | 26,96 | 26,50 | 26,90 | 0,37% | 48.946,00 |
| 03.12.2024 | 26,65 | 26,97 | 26,29 | 26,80 | 1,36% | 36.455,00 |
| 02.12.2024 | 26,70 | 26,75 | 26,17 | 26,44 | -1,34% | 72.263,00 |
| 29.11.2024 | 26,94 | 26,97 | 26,66 | 26,80 | 0,53% | 22.164,00 |
| 27.11.2024 | 27,01 | 27,08 | 26,52 | 26,66 | -0,97% | 25.229,00 |
| 26.11.2024 | 26,32 | 27,00 | 26,18 | 26,92 | 1,70% | 32.830,00 |
| 25.11.2024 | 26,62 | 26,66 | 25,89 | 26,47 | 0,11% | 27.515,00 |
| 22.11.2024 | 26,45 | 27,00 | 26,43 | 26,44 | 5,55% | 32.319,00 |
| 20.11.2024 | 25,38 | 25,38 | 24,84 | 25,05 | -0,87% | 24.426,00 |
| 19.11.2024 | 24,90 | 25,46 | 24,89 | 25,27 | 1,04% | 18.145,00 |
| 18.11.2024 | 25,48 | 25,48 | 25,00 | 25,01 | -1,34% | 19.181,00 |
| 15.11.2024 | 25,52 | 25,57 | 24,83 | 25,35 | 0,04% | 34.990,00 |
| 14.11.2024 | 25,79 | 25,90 | 25,19 | 25,34 | -1,74% | 17.221,00 |
| 13.11.2024 | 25,99 | 26,24 | 25,77 | 25,79 | -0,19% | 31.264,00 |
| 12.11.2024 | 26,64 | 26,79 | 25,80 | 25,84 | -3,26% | 31.744,00 |
| 11.11.2024 | 26,64 | 26,81 | 26,12 | 26,71 | 0,98% | 18.486,00 |
| 08.11.2024 | 26,49 | 26,61 | 26,32 | 26,45 | -0,49% | 11.652,00 |
| 07.11.2024 | 26,90 | 27,08 | 26,47 | 26,58 | -1,15% | 25.788,00 |
| 06.11.2024 | 26,15 | 27,01 | 26,11 | 26,89 | 3,90% | 53.574,00 |
| 05.11.2024 | 24,44 | 26,12 | 24,32 | 25,88 | 5,89% | 56.426,00 |
| 04.11.2024 | 24,23 | 24,82 | 24,23 | 24,44 | 0,21% | 16.495,00 |
| 01.11.2024 | 24,57 | 24,71 | 24,25 | 24,39 | -0,49% | 25.077,00 |
| 31.10.2024 | 24,56 | 24,88 | 24,47 | 24,51 | -0,20% | 26.848,00 |
| 30.10.2024 | 25,10 | 25,10 | 24,48 | 24,56 | -2,13% | 86.323,00 |
| 29.10.2024 | 25,74 | 25,74 | 25,00 | 25,10 | -1,90% | 26.081,00 |
| 28.10.2024 | 25,94 | 26,13 | 25,58 | 25,58 | -1,16% | 14.070,00 |
| 25.10.2024 | 26,12 | 26,29 | 25,88 | 25,88 | -0,27% | 13.072,00 |
| 24.10.2024 | 25,94 | 26,30 | 25,90 | 25,95 | -0,27% | 11.498,00 |
| 23.10.2024 | 25,74 | 26,30 | 25,62 | 26,02 | -0,08% | 13.527,00 |
| 22.10.2024 | 25,72 | 26,11 | 25,72 | 26,04 | 0,66% | 11.690,00 |
| 21.10.2024 | 26,57 | 26,57 | 25,87 | 25,87 | -1,15% | 19.576,00 |
| 18.10.2024 | 26,00 | 26,52 | 25,89 | 26,17 | -2,17% | 45.162,00 |
| 17.10.2024 | 26,93 | 26,93 | 26,41 | 26,75 | 1,48% | 22.141,00 |
| 16.10.2024 | 26,13 | 26,41 | 26,05 | 26,36 | 1,11% | 13.089,00 |
| 15.10.2024 | 26,47 | 26,57 | 25,97 | 26,07 | -1,10% | 13.194,00 |
| 14.10.2024 | 26,11 | 26,41 | 25,95 | 26,36 | 1,15% | 10.975,00 |
| 11.10.2024 | 27,08 | 27,08 | 25,78 | 26,06 | -3,16% | 22.409,00 |
| 10.10.2024 | 25,26 | 27,56 | 25,24 | 26,91 | 6,53% | 104.962,00 |
| 09.10.2024 | 25,17 | 25,26 | 24,87 | 25,26 | -0,16% | 38.656,00 |
| 08.10.2024 | 25,49 | 25,99 | 25,17 | 25,30 | -0,90% | 72.310,00 |
| 07.10.2024 | 27,71 | 27,89 | 25,22 | 25,53 | -8,82% | 100.048,00 |
| 04.10.2024 | 27,52 | 28,13 | 27,52 | 28,00 | 2,68% | 10.058,00 |
| 03.10.2024 | 27,38 | 27,53 | 27,01 | 27,27 | -0,26% | 11.395,00 |
| 02.10.2024 | 27,22 | 27,81 | 26,86 | 27,34 | -0,44% | 7.487,00 |
| 01.10.2024 | 27,71 | 28,23 | 27,46 | 27,46 | -1,76% | 11.923,00 |
| 30.09.2024 | 27,99 | 28,27 | 27,51 | 27,95 | -0,14% | 12.013,00 |
| 27.09.2024 | 28,70 | 28,70 | 27,97 | 27,99 | -0,04% | 6.506,00 |
| 26.09.2024 | 28,28 | 28,35 | 27,95 | 28,00 | 0,00% | 21.071,00 |
| 25.09.2024 | 27,72 | 28,10 | 27,38 | 28,00 | 0,54% | 18.506,00 |
| 24.09.2024 | 28,03 | 28,03 | 27,52 | 27,85 | -1,07% | 14.421,00 |
| 23.09.2024 | 28,50 | 28,51 | 27,51 | 28,15 | -1,78% | 18.683,00 |
| 20.09.2024 | 29,65 | 29,70 | 28,40 | 28,66 | -3,99% | 47.652,00 |
| 19.09.2024 | 29,84 | 30,15 | 29,52 | 29,85 | 0,95% | 25.561,00 |
| 18.09.2024 | 28,54 | 29,69 | 28,54 | 29,57 | 1,55% | 20.835,00 |
| 17.09.2024 | 29,27 | 29,74 | 28,70 | 29,12 | -0,03% | 26.840,00 |
| 16.09.2024 | 28,40 | 29,13 | 28,32 | 29,13 | 1,57% | 25.190,00 |
| 13.09.2024 | 27,51 | 28,77 | 27,51 | 28,68 | 5,13% | 23.018,00 |
| 12.09.2024 | 27,35 | 27,53 | 27,10 | 27,28 | 0,63% | 13.002,00 |
| 11.09.2024 | 27,28 | 27,28 | 26,58 | 27,11 | -1,42% | 18.575,00 |
| 10.09.2024 | 27,55 | 27,58 | 27,17 | 27,50 | -0,43% | 16.026,00 |
| 09.09.2024 | 27,55 | 27,75 | 27,40 | 27,62 | 0,22% | 16.485,00 |
| 06.09.2024 | 28,38 | 28,50 | 27,54 | 27,56 | -1,57% | 8.580,00 |
| 05.09.2024 | 28,81 | 28,81 | 28,00 | 28,00 | -2,61% | 10.239,00 |
| 04.09.2024 | 28,21 | 28,90 | 28,21 | 28,75 | 1,30% | 19.452,00 |
| 03.09.2024 | 29,00 | 29,00 | 28,38 | 28,38 | -3,14% | 17.060,00 |
| 30.08.2024 | 29,44 | 29,44 | 28,89 | 29,30 | 0,10% | 37.017,00 |
| 29.08.2024 | 29,11 | 29,35 | 29,00 | 29,27 | 0,55% | 47.919,00 |
| 28.08.2024 | 29,44 | 29,44 | 28,97 | 29,11 | 0,14% | 16.675,00 |
| 27.08.2024 | 28,80 | 29,29 | 28,59 | 29,07 | 1,22% | 22.703,00 |
| 26.08.2024 | 29,05 | 29,44 | 28,54 | 28,72 | -1,74% | 23.409,00 |
| 23.08.2024 | 28,75 | 29,40 | 28,75 | 29,23 | 3,18% | 26.978,00 |
| 22.08.2024 | 28,98 | 29,24 | 28,33 | 28,33 | -3,15% | 7.672,00 |
| 21.08.2024 | 28,71 | 29,35 | 28,71 | 29,25 | 3,14% | 58.633,00 |
| 20.08.2024 | 29,23 | 29,23 | 28,36 | 28,36 | -2,27% | 9.516,00 |
| 19.08.2024 | 28,13 | 29,24 | 27,75 | 29,02 | 4,28% | 44.612,00 |
| 16.08.2024 | 27,56 | 28,15 | 27,28 | 27,83 | 0,91% | 14.109,00 |
| 15.08.2024 | 27,73 | 27,84 | 27,17 | 27,58 | 0,29% | 14.065,00 |
| 14.08.2024 | 27,05 | 27,76 | 26,88 | 27,50 | 0,92% | 24.210,00 |
| 13.08.2024 | 27,03 | 27,25 | 26,57 | 27,25 | 1,41% | 7.973,00 |
| 12.08.2024 | 27,01 | 27,45 | 26,56 | 26,87 | -1,39% | 10.595,00 |
| 09.08.2024 | 27,75 | 27,75 | 27,11 | 27,25 | -1,91% | 10.381,00 |
| 08.08.2024 | 27,81 | 28,20 | 27,68 | 27,78 | 0,83% | 9.740,00 |
| 07.08.2024 | 29,00 | 29,00 | 27,55 | 27,55 | -3,87% | 9.810,00 |
| 06.08.2024 | 26,34 | 29,29 | 26,14 | 28,66 | 4,67% | 55.742,00 |
| 05.08.2024 | 27,72 | 27,88 | 26,75 | 27,38 | -4,30% | 36.620,00 |
| 02.08.2024 | 28,40 | 28,79 | 28,02 | 28,61 | -1,87% | 22.551,00 |
| 01.08.2024 | 29,33 | 30,05 | 28,85 | 29,16 | -1,10% | 57.993,00 |
| 31.07.2024 | 29,22 | 29,95 | 29,13 | 29,48 | 0,86% | 31.855,00 |
| 30.07.2024 | 28,60 | 29,26 | 28,56 | 29,23 | 2,31% | 19.390,00 |
| 29.07.2024 | 28,30 | 28,81 | 28,04 | 28,57 | 0,14% | 26.683,00 |
| 26.07.2024 | 28,20 | 28,60 | 28,03 | 28,53 | 2,29% | 9.729,00 |
| 25.07.2024 | 27,07 | 28,06 | 27,07 | 27,89 | 4,34% | 23.263,00 |
| 24.07.2024 | 27,30 | 27,73 | 26,70 | 26,73 | -2,62% | 18.729,00 |
| 23.07.2024 | 26,97 | 27,88 | 26,97 | 27,45 | 1,93% | 20.346,00 |
| 22.07.2024 | 26,61 | 27,03 | 26,41 | 26,93 | 1,16% | 15.497,00 |
| 19.07.2024 | 26,94 | 27,11 | 26,62 | 26,62 | -0,71% | 10.257,00 |
| 18.07.2024 | 27,21 | 27,21 | 26,80 | 26,81 | -1,00% | 9.798,00 |
| 17.07.2024 | 26,69 | 27,44 | 26,69 | 27,08 | 1,06% | 20.201,00 |
| 16.07.2024 | 26,18 | 26,83 | 26,00 | 26,80 | 3,66% | 63.668,00 |
| 15.07.2024 | 25,71 | 26,19 | 25,60 | 25,85 | 1,02% | 16.281,00 |