41,440$
0,17%
Echtzeit-Aktienkurs Alico Inc.
Bid:
Ask:
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 41,68 | 42,00 | 41,28 | 41,44 | 0,17% | 25.803,00 |
| 30.06.2026 | 40,84 | 41,65 | 40,46 | 41,37 | 0,83% | 17.104,00 |
| 29.06.2026 | 41,99 | 42,14 | 40,31 | 41,03 | -1,46% | 25.281,00 |
| 26.06.2026 | 40,53 | 42,01 | 40,53 | 41,64 | 3,01% | 157.632,00 |
| 25.06.2026 | 40,63 | 40,63 | 40,00 | 40,43 | -0,46% | 12.504,00 |
| 24.06.2026 | 40,80 | 41,23 | 40,52 | 40,61 | -0,98% | 18.450,00 |
| 23.06.2026 | 40,43 | 41,21 | 40,43 | 41,01 | 2,40% | 11.541,00 |
| 22.06.2026 | 40,40 | 40,45 | 39,99 | 40,05 | -0,72% | 13.602,00 |
| 18.06.2026 | 40,65 | 40,71 | 40,34 | 40,34 | 0,72% | 21.122,00 |
| 17.06.2026 | 40,23 | 40,66 | 39,95 | 40,05 | -0,42% | 16.167,00 |
| 16.06.2026 | 40,31 | 40,47 | 39,95 | 40,22 | -0,27% | 15.034,00 |
| 15.06.2026 | 40,89 | 40,89 | 40,32 | 40,33 | -1,15% | 12.565,00 |
| 12.06.2026 | 41,06 | 41,59 | 40,79 | 40,80 | -0,97% | 14.453,00 |
| 11.06.2026 | 41,41 | 41,67 | 41,03 | 41,20 | -0,46% | 13.642,00 |
| 10.06.2026 | 41,23 | 41,71 | 41,04 | 41,39 | 0,56% | 25.791,00 |
| 09.06.2026 | 40,95 | 41,50 | 40,89 | 41,16 | 1,08% | 14.233,00 |
| 08.06.2026 | 40,78 | 41,40 | 40,17 | 40,72 | -0,61% | 20.624,00 |
| 05.06.2026 | 40,62 | 41,43 | 40,26 | 40,97 | 1,59% | 21.474,00 |
| 04.06.2026 | 40,36 | 40,67 | 39,93 | 40,33 | 0,90% | 16.906,00 |
| 03.06.2026 | 40,53 | 40,53 | 39,89 | 39,97 | -1,43% | 31.207,00 |
| 02.06.2026 | 40,35 | 40,68 | 40,30 | 40,55 | 0,35% | 18.230,00 |
| 01.06.2026 | 40,42 | 40,80 | 40,35 | 40,41 | -0,59% | 11.256,00 |
| 29.05.2026 | 41,65 | 41,65 | 40,47 | 40,65 | -2,60% | 18.843,00 |
| 28.05.2026 | 42,00 | 42,00 | 41,40 | 41,73 | -0,42% | 19.449,00 |
| 27.05.2026 | 41,05 | 42,00 | 41,05 | 41,91 | 1,70% | 14.095,00 |
| 26.05.2026 | 41,42 | 41,42 | 40,73 | 41,21 | -0,24% | 10.389,00 |
| 22.05.2026 | 40,92 | 41,36 | 40,92 | 41,31 | 1,03% | 18.813,00 |
| 21.05.2026 | 40,71 | 40,89 | 40,34 | 40,89 | -0,06% | 12.854,00 |
| 20.05.2026 | 40,11 | 40,92 | 40,11 | 40,92 | 1,17% | 18.220,00 |
| 19.05.2026 | 39,97 | 41,19 | 39,96 | 40,44 | 0,33% | 19.656,00 |
| 18.05.2026 | 40,16 | 40,51 | 40,00 | 40,31 | 0,26% | 14.600,00 |
| 15.05.2026 | 40,83 | 40,83 | 39,86 | 40,20 | -2,40% | 20.471,00 |
| 14.05.2026 | 41,07 | 41,19 | 40,60 | 41,19 | 0,02% | 23.727,00 |
| 13.05.2026 | 40,76 | 41,18 | 40,41 | 41,18 | 0,02% | 13.274,00 |
| 12.05.2026 | 41,42 | 42,50 | 39,94 | 41,17 | 1,28% | 32.822,00 |
| 11.05.2026 | 41,00 | 41,42 | 40,40 | 40,65 | -0,07% | 24.724,00 |
| 08.05.2026 | 41,20 | 41,50 | 40,52 | 40,68 | -1,02% | 19.287,00 |
| 07.05.2026 | 40,75 | 41,42 | 40,72 | 41,10 | 0,51% | 10.623,00 |
| 06.05.2026 | 41,54 | 41,72 | 40,62 | 40,89 | -0,61% | 12.644,00 |
| 05.05.2026 | 40,43 | 41,71 | 40,43 | 41,14 | 1,28% | 17.165,00 |
| 04.05.2026 | 40,35 | 40,80 | 39,96 | 40,62 | 0,49% | 22.013,00 |
| 01.05.2026 | 41,69 | 41,80 | 40,30 | 40,42 | -2,86% | 17.086,00 |
| 30.04.2026 | 41,09 | 42,15 | 41,09 | 41,61 | 1,07% | 18.148,00 |
| 29.04.2026 | 42,19 | 42,19 | 41,01 | 41,17 | -1,79% | 21.793,00 |
| 28.04.2026 | 41,60 | 42,27 | 41,60 | 41,92 | 0,75% | 18.797,00 |
| 27.04.2026 | 42,26 | 42,50 | 41,30 | 41,61 | -1,70% | 20.812,00 |
| 24.04.2026 | 41,57 | 42,50 | 41,46 | 42,33 | 0,02% | 19.374,00 |
| 23.04.2026 | 42,18 | 42,44 | 41,34 | 42,32 | 0,59% | 45.156,00 |
| 22.04.2026 | 42,11 | 43,24 | 41,99 | 42,07 | -0,24% | 25.378,00 |
| 21.04.2026 | 42,32 | 42,69 | 42,05 | 42,17 | -1,54% | 12.395,00 |
| 20.04.2026 | 43,46 | 43,77 | 42,78 | 42,83 | -0,74% | 21.628,00 |
| 17.04.2026 | 43,00 | 43,46 | 43,00 | 43,15 | 0,49% | 23.524,00 |
| 16.04.2026 | 42,20 | 42,94 | 42,20 | 42,94 | 1,18% | 13.243,00 |
| 15.04.2026 | 42,92 | 42,92 | 41,92 | 42,44 | -1,42% | 29.521,00 |
| 14.04.2026 | 43,36 | 43,68 | 43,03 | 43,05 | -1,08% | 18.730,00 |
| 13.04.2026 | 44,38 | 44,38 | 43,45 | 43,52 | -1,56% | 36.920,00 |
| 10.04.2026 | 44,00 | 44,49 | 43,20 | 44,21 | -0,45% | 24.062,00 |
| 09.04.2026 | 44,21 | 45,01 | 43,99 | 44,41 | -0,11% | 46.958,00 |
| 08.04.2026 | 44,05 | 44,60 | 43,80 | 44,46 | 1,67% | 37.334,00 |
| 07.04.2026 | 43,00 | 43,80 | 43,00 | 43,73 | 1,49% | 35.992,00 |
| 06.04.2026 | 41,91 | 43,62 | 41,70 | 43,09 | 2,21% | 31.876,00 |
| 02.04.2026 | 40,77 | 42,17 | 40,77 | 42,16 | 2,31% | 38.284,00 |
| 01.04.2026 | 41,35 | 41,69 | 40,82 | 41,21 | -0,12% | 26.421,00 |
| 31.03.2026 | 41,42 | 41,49 | 40,60 | 41,26 | 0,51% | 51.215,00 |
| 30.03.2026 | 40,99 | 41,62 | 40,31 | 41,05 | 1,28% | 40.698,00 |
| 27.03.2026 | 40,73 | 41,50 | 39,80 | 40,53 | 0,77% | 47.086,00 |
| 26.03.2026 | 39,92 | 40,72 | 39,55 | 40,22 | -0,02% | 15.879,00 |
| 25.03.2026 | 39,81 | 40,24 | 39,71 | 40,23 | 2,21% | 22.761,00 |
| 24.03.2026 | 39,00 | 39,96 | 38,70 | 39,36 | 0,41% | 26.811,00 |
| 23.03.2026 | 38,75 | 39,40 | 38,50 | 39,20 | 1,90% | 34.789,00 |
| 20.03.2026 | 37,78 | 38,65 | 37,50 | 38,47 | 1,18% | 92.342,00 |
| 19.03.2026 | 37,65 | 38,35 | 37,25 | 38,02 | 0,69% | 23.590,00 |
| 18.03.2026 | 39,44 | 39,44 | 37,56 | 37,76 | -3,53% | 31.598,00 |
| 17.03.2026 | 38,97 | 39,90 | 38,41 | 39,14 | 2,03% | 50.710,00 |
| 16.03.2026 | 38,51 | 40,01 | 37,70 | 38,36 | -0,39% | 44.799,00 |
| 13.03.2026 | 38,50 | 38,73 | 38,12 | 38,51 | -0,28% | 14.068,00 |
| 12.03.2026 | 38,18 | 39,21 | 38,10 | 38,62 | 0,18% | 22.243,00 |
| 11.03.2026 | 37,69 | 38,55 | 37,14 | 38,55 | 1,45% | 55.810,00 |
| 10.03.2026 | 38,76 | 39,00 | 37,22 | 38,00 | -2,46% | 33.104,00 |
| 09.03.2026 | 39,61 | 40,00 | 38,28 | 38,96 | -3,08% | 39.568,00 |
| 06.03.2026 | 39,39 | 40,79 | 39,20 | 40,20 | 1,18% | 50.850,00 |
| 05.03.2026 | 40,63 | 40,63 | 39,27 | 39,73 | -3,00% | 34.951,00 |
| 04.03.2026 | 40,65 | 41,49 | 40,35 | 40,96 | 0,61% | 31.410,00 |
| 03.03.2026 | 40,62 | 41,40 | 40,43 | 40,71 | -1,88% | 11.038,00 |
| 02.03.2026 | 40,71 | 41,90 | 40,19 | 41,49 | 0,27% | 39.833,00 |
| 27.02.2026 | 41,37 | 41,63 | 41,15 | 41,38 | -0,58% | 21.459,00 |
| 26.02.2026 | 41,51 | 41,96 | 41,15 | 41,62 | 0,14% | 26.912,00 |
| 25.02.2026 | 41,44 | 41,73 | 40,92 | 41,56 | -0,07% | 19.890,00 |
| 24.02.2026 | 41,50 | 41,84 | 41,10 | 41,59 | 0,22% | 17.886,00 |
| 23.02.2026 | 41,38 | 41,95 | 40,76 | 41,50 | 0,61% | 30.628,00 |
| 20.02.2026 | 40,51 | 41,48 | 40,51 | 41,25 | 2,21% | 19.328,00 |
| 19.02.2026 | 40,05 | 40,77 | 40,01 | 40,36 | 0,24% | 24.552,00 |
| 18.02.2026 | 41,37 | 41,37 | 40,18 | 40,27 | -2,25% | 25.598,00 |
| 17.02.2026 | 40,63 | 41,90 | 40,63 | 41,19 | 0,91% | 22.113,00 |
| 13.02.2026 | 41,02 | 41,86 | 40,33 | 40,82 | -0,20% | 24.561,00 |
| 12.02.2026 | 41,26 | 41,64 | 40,84 | 40,90 | 0,07% | 15.046,00 |
| 11.02.2026 | 40,87 | 41,43 | 40,60 | 40,87 | 0,02% | 21.614,00 |
| 10.02.2026 | 41,30 | 41,66 | 40,68 | 40,86 | -0,58% | 32.134,00 |
| 09.02.2026 | 41,11 | 41,26 | 40,20 | 41,10 | 0,37% | 35.655,00 |
| 06.02.2026 | 41,21 | 41,75 | 40,78 | 40,95 | 0,34% | 22.341,00 |