39,420$
-0,78%
Echtzeit-Aktienkurs Alico
Bid:
Ask:
Aktienkurse zur Alico Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 39,30 | 39,95 | 39,19 | 39,42 | -0,78% | 17.457,00 |
| 22.09.2026 | 39,46 | 39,77 | 39,15 | 39,73 | 1,15% | 16.625,00 |
| 21.09.2026 | 39,11 | 39,66 | 38,63 | 39,28 | 0,87% | 20.824,00 |
| 18.09.2026 | 38,41 | 39,74 | 38,25 | 38,94 | 0,85% | 87.431,00 |
| 17.09.2026 | 39,88 | 39,88 | 38,33 | 38,61 | -2,01% | 19.274,00 |
| 16.09.2026 | 40,16 | 40,25 | 39,03 | 39,40 | -1,09% | 25.778,00 |
| 15.09.2026 | 39,60 | 39,85 | 39,18 | 39,84 | 0,92% | 24.599,00 |
| 14.09.2026 | 39,52 | 39,75 | 39,15 | 39,47 | 0,00% | 13.711,00 |
| 11.09.2026 | 39,99 | 39,99 | 39,23 | 39,47 | -0,55% | 13.349,00 |
| 10.09.2026 | 39,59 | 39,81 | 39,32 | 39,69 | -0,35% | 15.962,00 |
| 09.09.2026 | 39,46 | 40,04 | 39,22 | 39,83 | -0,45% | 14.610,00 |
| 08.09.2026 | 40,43 | 40,50 | 39,81 | 40,01 | -1,04% | 17.010,00 |
| 04.09.2026 | 40,07 | 40,48 | 39,95 | 40,43 | 1,13% | 12.497,00 |
| 03.09.2026 | 40,42 | 40,53 | 39,88 | 39,98 | -0,82% | 9.325,00 |
| 02.09.2026 | 40,09 | 40,69 | 40,09 | 40,31 | 0,78% | 21.824,00 |
| 01.09.2026 | 39,60 | 40,46 | 39,35 | 40,00 | 0,81% | 24.268,00 |
| 31.08.2026 | 40,57 | 40,57 | 39,68 | 39,68 | -1,83% | 18.363,00 |
| 28.08.2026 | 39,87 | 40,58 | 39,87 | 40,42 | 1,43% | 18.251,00 |
| 27.08.2026 | 40,63 | 40,63 | 39,80 | 39,85 | -2,33% | 9.698,00 |
| 26.08.2026 | 41,16 | 41,76 | 40,75 | 40,80 | -0,61% | 20.518,00 |
| 25.08.2026 | 41,32 | 41,32 | 40,81 | 41,05 | -0,41% | 10.859,00 |
| 24.08.2026 | 40,62 | 41,50 | 40,58 | 41,22 | 2,26% | 16.969,00 |
| 21.08.2026 | 39,64 | 40,31 | 39,64 | 40,31 | 1,95% | 17.054,00 |
| 20.08.2026 | 39,73 | 40,03 | 39,31 | 39,54 | -0,90% | 15.133,00 |
| 19.08.2026 | 39,71 | 40,42 | 39,67 | 39,90 | 0,96% | 16.538,00 |
| 18.08.2026 | 39,10 | 39,76 | 39,10 | 39,52 | 1,15% | 15.562,00 |
| 17.08.2026 | 40,03 | 40,06 | 39,07 | 39,07 | -2,52% | 17.053,00 |
| 14.08.2026 | 40,88 | 40,89 | 40,08 | 40,08 | -2,34% | 11.365,00 |
| 13.08.2026 | 41,58 | 41,58 | 40,75 | 41,04 | -1,35% | 18.191,00 |
| 12.08.2026 | 41,91 | 43,48 | 41,59 | 41,60 | 0,34% | 27.819,00 |
| 11.08.2026 | 41,86 | 42,73 | 39,00 | 41,46 | 6,14% | 31.635,00 |
| 10.08.2026 | 38,31 | 39,18 | 38,10 | 39,06 | 2,32% | 36.250,00 |
| 07.08.2026 | 38,19 | 38,59 | 38,15 | 38,18 | -0,43% | 17.677,00 |
| 06.08.2026 | 38,27 | 38,80 | 38,10 | 38,34 | 0,52% | 30.893,00 |
| 05.08.2026 | 38,41 | 38,41 | 38,10 | 38,14 | -0,13% | 17.627,00 |
| 04.08.2026 | 38,05 | 38,35 | 38,05 | 38,19 | 0,18% | 23.435,00 |
| 03.08.2026 | 37,80 | 38,58 | 37,80 | 38,12 | 0,95% | 20.003,00 |
| 31.07.2026 | 37,96 | 38,03 | 37,70 | 37,76 | -0,71% | 22.227,00 |
| 30.07.2026 | 38,08 | 38,42 | 37,69 | 38,03 | 0,48% | 16.108,00 |
| 29.07.2026 | 38,00 | 38,22 | 37,54 | 37,85 | -1,23% | 24.894,00 |
| 28.07.2026 | 38,56 | 38,75 | 38,13 | 38,32 | -0,80% | 23.518,00 |
| 27.07.2026 | 38,67 | 39,11 | 38,17 | 38,63 | 0,03% | 36.369,00 |
| 24.07.2026 | 39,02 | 39,43 | 38,03 | 38,62 | -1,15% | 13.955,00 |
| 23.07.2026 | 39,23 | 39,53 | 38,85 | 39,07 | -1,64% | 22.417,00 |
| 22.07.2026 | 39,82 | 40,09 | 39,72 | 39,72 | -0,45% | 15.128,00 |
| 21.07.2026 | 40,56 | 40,56 | 39,70 | 39,90 | -0,82% | 12.895,00 |
| 20.07.2026 | 40,76 | 41,13 | 40,23 | 40,23 | -1,71% | 22.582,00 |
| 17.07.2026 | 41,13 | 41,52 | 40,93 | 40,93 | -0,29% | 14.305,00 |
| 16.07.2026 | 40,91 | 41,42 | 40,70 | 41,05 | 0,71% | 16.684,00 |
| 15.07.2026 | 40,57 | 41,10 | 40,57 | 40,76 | -0,12% | 15.705,00 |
| 14.07.2026 | 41,03 | 41,68 | 40,79 | 40,81 | -0,69% | 15.682,00 |
| 13.07.2026 | 40,85 | 41,46 | 40,85 | 41,10 | -0,16% | 13.500,00 |
| 10.07.2026 | 40,77 | 41,16 | 40,19 | 41,16 | 1,35% | 18.912,00 |
| 09.07.2026 | 41,15 | 41,30 | 40,61 | 40,61 | -1,31% | 8.955,00 |
| 08.07.2026 | 41,89 | 41,89 | 41,15 | 41,15 | -2,09% | 11.524,00 |
| 07.07.2026 | 42,13 | 42,34 | 41,77 | 42,03 | 0,62% | 15.888,00 |
| 06.07.2026 | 41,49 | 42,17 | 41,12 | 41,77 | -0,07% | 17.280,00 |
| 02.07.2026 | 41,67 | 41,92 | 41,20 | 41,80 | 0,87% | 23.313,00 |
| 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 |