40,810$
-0,46%
Echtzeit-Aktienkurs Alico Inc.
Bid:
Ask:
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 40,33 | 42,50 | 39,60 | 40,81 | -0,46% | 33.655,00 |
| 04.02.2026 | 42,16 | 43,19 | 40,91 | 41,00 | -2,40% | 48.081,00 |
| 03.02.2026 | 41,54 | 42,56 | 41,30 | 42,01 | 1,30% | 41.944,00 |
| 02.02.2026 | 41,19 | 42,60 | 41,03 | 41,47 | 0,07% | 42.129,00 |
| 30.01.2026 | 40,37 | 41,77 | 40,37 | 41,44 | 2,22% | 32.917,00 |
| 29.01.2026 | 40,38 | 41,15 | 40,22 | 40,54 | 0,87% | 19.796,00 |
| 28.01.2026 | 41,06 | 41,40 | 40,00 | 40,19 | -2,43% | 24.831,00 |
| 27.01.2026 | 41,32 | 41,56 | 40,95 | 41,19 | 0,17% | 8.953,00 |
| 26.01.2026 | 41,17 | 41,57 | 40,75 | 41,12 | 1,48% | 21.370,00 |
| 22.01.2026 | 40,77 | 41,28 | 40,50 | 40,52 | -0,86% | 32.043,00 |
| 21.01.2026 | 39,40 | 40,99 | 39,40 | 40,87 | 3,60% | 28.871,00 |
| 20.01.2026 | 38,98 | 39,60 | 38,87 | 39,45 | 0,56% | 10.879,00 |
| 16.01.2026 | 38,97 | 39,46 | 38,37 | 39,23 | -0,03% | 27.200,00 |
| 15.01.2026 | 38,00 | 39,27 | 38,00 | 39,24 | 3,32% | 32.416,00 |
| 14.01.2026 | 37,47 | 38,18 | 37,47 | 37,98 | 1,91% | 11.602,00 |
| 13.01.2026 | 37,07 | 37,27 | 36,69 | 37,27 | 0,51% | 13.856,00 |
| 12.01.2026 | 36,56 | 37,28 | 36,41 | 37,08 | 2,37% | 13.500,00 |
| 09.01.2026 | 35,82 | 36,50 | 35,73 | 36,22 | 0,92% | 17.458,00 |
| 08.01.2026 | 34,75 | 36,10 | 34,64 | 35,89 | 2,95% | 17.045,00 |
| 07.01.2026 | 35,86 | 35,86 | 34,65 | 34,86 | -2,84% | 33.917,00 |
| 06.01.2026 | 36,54 | 36,72 | 35,84 | 35,88 | -2,39% | 17.725,00 |
| 05.01.2026 | 36,84 | 37,22 | 36,62 | 36,76 | 0,11% | 22.212,00 |
| 02.01.2026 | 36,22 | 36,72 | 36,01 | 36,72 | 0,93% | 15.129,00 |
| 31.12.2025 | 36,58 | 36,58 | 36,22 | 36,38 | -0,38% | 11.862,00 |
| 30.12.2025 | 36,92 | 36,92 | 36,21 | 36,52 | -0,92% | 17.980,00 |
| 29.12.2025 | 36,61 | 37,25 | 36,08 | 36,86 | 0,68% | 28.791,00 |
| 26.12.2025 | 36,00 | 36,72 | 35,86 | 36,61 | 1,67% | 17.604,00 |
| 24.12.2025 | 36,10 | 36,28 | 35,96 | 36,01 | -1,13% | 18.819,00 |
| 23.12.2025 | 36,49 | 36,92 | 35,94 | 36,42 | -0,19% | 22.800,00 |
| 22.12.2025 | 37,95 | 37,95 | 36,41 | 36,49 | -2,80% | 35.661,00 |
| 19.12.2025 | 37,89 | 38,00 | 37,25 | 37,54 | -0,87% | 73.965,00 |
| 18.12.2025 | 37,71 | 38,26 | 37,71 | 37,87 | 1,18% | 48.657,00 |
| 17.12.2025 | 38,06 | 38,38 | 37,37 | 37,43 | -1,27% | 31.988,00 |
| 16.12.2025 | 37,99 | 38,40 | 37,65 | 37,91 | -0,55% | 38.402,00 |
| 15.12.2025 | 37,61 | 38,26 | 37,25 | 38,12 | 1,14% | 33.086,00 |
| 12.12.2025 | 37,12 | 37,69 | 36,61 | 37,69 | 1,18% | 31.706,00 |
| 11.12.2025 | 37,50 | 37,90 | 37,16 | 37,25 | -1,19% | 44.308,00 |
| 10.12.2025 | 36,58 | 37,70 | 36,58 | 37,70 | 4,32% | 29.756,00 |
| 09.12.2025 | 36,81 | 36,81 | 36,07 | 36,14 | -1,58% | 29.759,00 |
| 08.12.2025 | 36,73 | 37,18 | 36,59 | 36,72 | -0,73% | 30.405,00 |
| 05.12.2025 | 37,49 | 37,50 | 36,86 | 36,99 | -1,15% | 20.660,00 |
| 04.12.2025 | 37,45 | 37,50 | 36,74 | 37,42 | 0,06% | 23.378,00 |
| 03.12.2025 | 36,24 | 37,42 | 36,16 | 37,40 | 2,93% | 48.490,00 |
| 02.12.2025 | 35,29 | 36,40 | 35,00 | 36,33 | 3,21% | 91.104,00 |
| 01.12.2025 | 34,70 | 35,43 | 34,70 | 35,20 | 1,16% | 24.378,00 |
| 28.11.2025 | 34,69 | 34,99 | 34,40 | 34,80 | 1,03% | 10.721,00 |
| 26.11.2025 | 33,49 | 34,74 | 33,49 | 34,44 | 3,49% | 43.952,00 |
| 25.11.2025 | 31,57 | 33,70 | 31,57 | 33,28 | 4,98% | 35.340,00 |
| 24.11.2025 | 31,48 | 31,97 | 31,48 | 31,70 | 0,44% | 14.302,00 |
| 20.11.2025 | 31,85 | 32,25 | 31,56 | 31,56 | 0,67% | 17.616,00 |
| 19.11.2025 | 32,08 | 32,14 | 31,32 | 31,35 | -2,15% | 18.280,00 |
| 18.11.2025 | 32,17 | 32,28 | 32,00 | 32,04 | -0,90% | 12.669,00 |
| 17.11.2025 | 32,88 | 33,07 | 32,29 | 32,33 | -2,28% | 15.044,00 |
| 13.11.2025 | 33,72 | 33,91 | 32,87 | 33,09 | -2,14% | 17.379,00 |
| 12.11.2025 | 33,38 | 34,02 | 33,38 | 33,81 | 1,59% | 24.422,00 |
| 11.11.2025 | 33,38 | 33,43 | 32,46 | 33,28 | 0,27% | 33.971,00 |
| 10.11.2025 | 33,41 | 33,41 | 32,94 | 33,19 | 0,74% | 8.108,00 |
| 07.11.2025 | 32,74 | 33,12 | 32,59 | 32,95 | 1,06% | 15.672,00 |
| 06.11.2025 | 32,25 | 32,62 | 32,25 | 32,60 | 0,40% | 14.854,00 |
| 05.11.2025 | 32,84 | 33,43 | 32,23 | 32,47 | -1,38% | 21.916,00 |
| 04.11.2025 | 33,51 | 33,74 | 32,83 | 32,92 | -1,43% | 37.367,00 |
| 03.11.2025 | 34,95 | 35,19 | 33,33 | 33,40 | -5,14% | 28.718,00 |
| 31.10.2025 | 34,87 | 35,39 | 34,49 | 35,21 | 0,20% | 15.840,00 |
| 30.10.2025 | 34,40 | 35,19 | 34,40 | 35,14 | 2,15% | 42.204,00 |
| 29.10.2025 | 34,61 | 35,11 | 34,10 | 34,40 | -1,01% | 30.425,00 |
| 28.10.2025 | 35,68 | 35,70 | 34,73 | 34,75 | -2,52% | 16.358,00 |
| 27.10.2025 | 35,84 | 35,90 | 35,27 | 35,65 | -0,42% | 31.922,00 |
| 24.10.2025 | 35,49 | 35,89 | 35,39 | 35,80 | 0,99% | 16.612,00 |
| 23.10.2025 | 35,29 | 35,51 | 35,29 | 35,45 | 0,25% | 11.185,00 |
| 22.10.2025 | 34,95 | 35,41 | 34,95 | 35,36 | 0,97% | 16.427,00 |
| 21.10.2025 | 34,91 | 35,10 | 34,75 | 35,02 | 0,43% | 17.124,00 |
| 20.10.2025 | 34,41 | 35,11 | 34,41 | 34,87 | 0,63% | 25.115,00 |
| 17.10.2025 | 34,77 | 35,17 | 34,21 | 34,65 | -0,37% | 20.020,00 |
| 16.10.2025 | 34,30 | 35,49 | 34,30 | 34,78 | 0,90% | 43.778,00 |
| 15.10.2025 | 34,11 | 34,48 | 34,04 | 34,47 | 1,64% | 13.030,00 |
| 14.10.2025 | 33,75 | 34,01 | 33,64 | 33,92 | 0,46% | 11.781,00 |
| 13.10.2025 | 33,57 | 33,78 | 33,46 | 33,76 | 1,11% | 12.663,00 |
| 10.10.2025 | 33,36 | 33,75 | 33,36 | 33,39 | -0,33% | 23.976,00 |
| 09.10.2025 | 33,46 | 33,58 | 33,42 | 33,50 | -0,09% | 22.311,00 |
| 08.10.2025 | 33,61 | 33,74 | 33,44 | 33,53 | -0,39% | 15.646,00 |
| 07.10.2025 | 33,35 | 33,84 | 33,35 | 33,66 | 0,60% | 16.239,00 |
| 06.10.2025 | 33,55 | 33,75 | 33,41 | 33,46 | 0,33% | 17.112,00 |
| 02.10.2025 | 33,89 | 33,89 | 33,21 | 33,35 | -0,45% | 17.585,00 |
| 01.10.2025 | 34,09 | 34,41 | 33,38 | 33,50 | -3,29% | 23.898,00 |
| 30.09.2025 | 33,56 | 34,68 | 33,45 | 34,64 | 3,26% | 32.480,00 |
| 29.09.2025 | 33,52 | 33,68 | 33,42 | 33,55 | -0,01% | 24.722,00 |
| 26.09.2025 | 33,58 | 33,58 | 33,41 | 33,55 | 0,19% | 12.247,00 |
| 25.09.2025 | 33,45 | 33,77 | 33,35 | 33,49 | 0,07% | 17.603,00 |
| 24.09.2025 | 33,32 | 33,58 | 33,15 | 33,46 | 0,54% | 17.683,00 |
| 23.09.2025 | 33,94 | 34,29 | 33,15 | 33,28 | -2,35% | 20.910,00 |
| 22.09.2025 | 33,50 | 34,23 | 33,50 | 34,08 | 1,41% | 21.739,00 |
| 19.09.2025 | 34,00 | 34,00 | 33,53 | 33,61 | -0,90% | 51.877,00 |
| 18.09.2025 | 33,56 | 34,10 | 33,56 | 33,91 | 0,47% | 20.542,00 |
| 17.09.2025 | 33,87 | 34,39 | 33,47 | 33,75 | -0,44% | 26.676,00 |
| 16.09.2025 | 34,20 | 34,44 | 33,78 | 33,90 | -1,11% | 16.975,00 |
| 15.09.2025 | 34,33 | 34,50 | 34,12 | 34,28 | 0,85% | 19.672,00 |
| 12.09.2025 | 33,51 | 34,14 | 33,51 | 33,99 | -0,26% | 18.017,00 |
| 11.09.2025 | 33,71 | 34,28 | 33,71 | 34,08 | 1,22% | 13.858,00 |
| 10.09.2025 | 33,63 | 33,91 | 33,53 | 33,67 | 0,06% | 20.310,00 |
| 09.09.2025 | 34,03 | 34,19 | 33,51 | 33,65 | -1,28% | 21.123,00 |