64,210$
-0,08%
Echtzeit-Aktienkurs ALLETE
Bid:
Ask:
Aktienkurse zur ALLETE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 64,30 | 64,43 | 64,02 | 64,21 | -0,08% | 212.159,00 |
| 03.10.2024 | 64,29 | 64,39 | 64,02 | 64,26 | 0,02% | 235.196,00 |
| 02.10.2024 | 63,95 | 64,39 | 63,95 | 64,25 | 0,27% | 176.886,00 |
| 01.10.2024 | 64,13 | 64,29 | 64,02 | 64,08 | -0,17% | 239.566,00 |
| 30.09.2024 | 64,49 | 64,49 | 64,08 | 64,19 | -0,26% | 406.776,00 |
| 27.09.2024 | 64,36 | 64,68 | 64,25 | 64,36 | 0,25% | 183.443,00 |
| 26.09.2024 | 64,32 | 64,33 | 64,07 | 64,20 | 0,00% | 229.822,00 |
| 25.09.2024 | 64,04 | 64,20 | 63,91 | 64,20 | 0,53% | 274.187,00 |
| 24.09.2024 | 63,91 | 64,25 | 63,86 | 63,86 | -0,31% | 201.245,00 |
| 23.09.2024 | 63,88 | 64,13 | 63,83 | 64,06 | 0,33% | 205.005,00 |
| 20.09.2024 | 63,70 | 63,94 | 63,62 | 63,85 | -0,03% | 715.692,00 |
| 19.09.2024 | 63,99 | 64,02 | 63,59 | 63,87 | 0,19% | 252.137,00 |
| 18.09.2024 | 63,55 | 64,07 | 63,55 | 63,75 | 0,09% | 247.605,00 |
| 17.09.2024 | 64,08 | 64,08 | 63,62 | 63,69 | -0,30% | 216.556,00 |
| 16.09.2024 | 64,15 | 64,24 | 63,85 | 63,88 | -0,31% | 305.470,00 |
| 13.09.2024 | 64,00 | 64,08 | 63,76 | 64,08 | 0,52% | 169.813,00 |
| 12.09.2024 | 63,70 | 63,80 | 63,55 | 63,75 | 0,00% | 187.636,00 |
| 11.09.2024 | 63,69 | 63,79 | 63,49 | 63,75 | -0,22% | 164.587,00 |
| 10.09.2024 | 63,73 | 63,98 | 63,63 | 63,89 | 0,19% | 187.833,00 |
| 09.09.2024 | 63,35 | 63,90 | 63,27 | 63,77 | 0,46% | 228.906,00 |
| 06.09.2024 | 63,41 | 63,62 | 63,25 | 63,48 | 0,13% | 210.072,00 |
| 05.09.2024 | 63,64 | 63,71 | 63,35 | 63,40 | -0,35% | 137.405,00 |
| 04.09.2024 | 63,37 | 63,72 | 63,31 | 63,62 | 0,41% | 175.327,00 |
| 03.09.2024 | 63,56 | 63,67 | 63,32 | 63,36 | -0,30% | 233.607,00 |
| 30.08.2024 | 63,35 | 63,64 | 63,02 | 63,55 | 0,39% | 265.502,00 |
| 29.08.2024 | 63,35 | 63,36 | 63,00 | 63,30 | 0,24% | 245.095,00 |
| 28.08.2024 | 63,25 | 63,39 | 63,13 | 63,15 | -0,05% | 153.287,00 |
| 27.08.2024 | 63,06 | 63,25 | 63,06 | 63,18 | -0,11% | 186.766,00 |
| 26.08.2024 | 63,46 | 63,54 | 63,15 | 63,25 | -0,08% | 181.999,00 |
| 23.08.2024 | 63,29 | 63,62 | 63,25 | 63,30 | -0,05% | 187.506,00 |
| 22.08.2024 | 63,44 | 63,55 | 63,27 | 63,33 | 0,05% | 151.092,00 |
| 21.08.2024 | 63,55 | 63,55 | 63,20 | 63,30 | 0,02% | 787.769,00 |
| 20.08.2024 | 63,45 | 63,60 | 63,25 | 63,29 | -0,20% | 433.581,00 |
| 19.08.2024 | 63,60 | 63,68 | 63,37 | 63,42 | -0,09% | 222.058,00 |
| 16.08.2024 | 63,70 | 63,78 | 63,39 | 63,48 | -0,31% | 275.791,00 |
| 15.08.2024 | 64,00 | 64,00 | 63,49 | 63,68 | -0,90% | 357.738,00 |
| 14.08.2024 | 64,32 | 64,49 | 64,21 | 64,26 | -0,09% | 142.154,00 |
| 13.08.2024 | 64,47 | 64,49 | 64,17 | 64,32 | 0,06% | 278.855,00 |
| 12.08.2024 | 64,34 | 64,34 | 64,01 | 64,28 | 0,28% | 191.563,00 |
| 09.08.2024 | 64,05 | 64,25 | 63,91 | 64,10 | -0,11% | 256.635,00 |
| 08.08.2024 | 63,90 | 64,25 | 63,81 | 64,17 | 0,44% | 201.376,00 |
| 07.08.2024 | 64,16 | 64,48 | 63,81 | 63,89 | -0,37% | 407.791,00 |
| 06.08.2024 | 63,71 | 64,40 | 63,71 | 64,13 | 0,53% | 316.906,00 |
| 05.08.2024 | 64,08 | 64,50 | 63,61 | 63,79 | -1,33% | 685.560,00 |
| 02.08.2024 | 63,98 | 64,69 | 63,74 | 64,65 | 0,94% | 461.622,00 |
| 01.08.2024 | 64,50 | 64,55 | 63,81 | 64,05 | -0,70% | 476.845,00 |
| 31.07.2024 | 64,74 | 64,76 | 64,34 | 64,50 | 0,08% | 323.827,00 |
| 30.07.2024 | 64,60 | 64,74 | 64,36 | 64,45 | -0,17% | 208.540,00 |
| 29.07.2024 | 64,68 | 64,79 | 64,47 | 64,56 | 0,00% | 160.184,00 |
| 26.07.2024 | 64,78 | 64,84 | 64,32 | 64,56 | 0,14% | 238.715,00 |
| 25.07.2024 | 64,48 | 64,90 | 64,27 | 64,47 | 0,06% | 526.818,00 |
| 24.07.2024 | 64,35 | 64,58 | 64,12 | 64,43 | -0,02% | 373.604,00 |
| 23.07.2024 | 64,46 | 64,63 | 64,20 | 64,44 | -0,14% | 418.068,00 |
| 22.07.2024 | 63,72 | 64,60 | 63,62 | 64,53 | 1,30% | 544.997,00 |
| 19.07.2024 | 63,81 | 63,81 | 63,07 | 63,70 | 0,06% | 624.337,00 |
| 18.07.2024 | 63,35 | 64,06 | 63,35 | 63,66 | 0,09% | 367.417,00 |
| 17.07.2024 | 63,88 | 64,61 | 63,32 | 63,60 | -0,38% | 650.742,00 |
| 16.07.2024 | 63,91 | 64,19 | 63,64 | 63,84 | 0,61% | 402.135,00 |
| 15.07.2024 | 63,49 | 63,85 | 63,28 | 63,45 | -0,09% | 390.077,00 |
| 12.07.2024 | 64,00 | 64,32 | 63,47 | 63,51 | -0,44% | 444.242,00 |
| 11.07.2024 | 63,60 | 63,85 | 63,29 | 63,79 | 0,93% | 754.034,00 |
| 10.07.2024 | 62,91 | 63,27 | 62,63 | 63,20 | 0,86% | 642.854,00 |
| 09.07.2024 | 62,19 | 62,66 | 62,19 | 62,66 | 0,46% | 175.526,00 |
| 08.07.2024 | 62,18 | 62,53 | 62,01 | 62,37 | 0,53% | 354.273,00 |
| 05.07.2024 | 61,75 | 62,19 | 61,55 | 62,04 | 0,18% | 192.761,00 |
| 03.07.2024 | 61,72 | 61,99 | 61,55 | 61,93 | 0,42% | 242.151,00 |
| 02.07.2024 | 62,15 | 62,20 | 61,51 | 61,67 | -0,76% | 567.509,00 |
| 01.07.2024 | 62,57 | 62,60 | 62,01 | 62,14 | -0,34% | 606.465,00 |
| 28.06.2024 | 62,65 | 62,72 | 62,31 | 62,35 | -0,08% | 857.397,00 |
| 27.06.2024 | 62,65 | 62,76 | 62,24 | 62,40 | -0,34% | 621.368,00 |
| 26.06.2024 | 62,55 | 62,67 | 62,34 | 62,61 | -0,06% | 392.401,00 |
| 25.06.2024 | 62,79 | 62,91 | 62,59 | 62,65 | -0,16% | 419.581,00 |
| 24.06.2024 | 62,98 | 63,17 | 62,72 | 62,75 | -0,25% | 417.565,00 |
| 21.06.2024 | 62,82 | 63,06 | 62,72 | 62,91 | 0,25% | 716.548,00 |
| 20.06.2024 | 62,91 | 63,28 | 62,56 | 62,75 | -0,25% | 459.856,00 |
| 18.06.2024 | 63,03 | 63,21 | 62,91 | 62,91 | -0,29% | 342.525,00 |
| 17.06.2024 | 62,97 | 63,42 | 62,97 | 63,09 | 0,14% | 342.467,00 |
| 14.06.2024 | 62,91 | 63,06 | 62,91 | 63,00 | -0,05% | 195.624,00 |
| 13.06.2024 | 63,02 | 63,20 | 62,94 | 63,03 | -0,10% | 383.774,00 |
| 12.06.2024 | 63,60 | 63,60 | 62,91 | 63,09 | 0,05% | 446.571,00 |
| 11.06.2024 | 62,77 | 63,34 | 62,72 | 63,06 | 0,37% | 460.538,00 |
| 10.06.2024 | 62,81 | 63,11 | 62,76 | 62,83 | -0,11% | 434.594,00 |
| 07.06.2024 | 62,55 | 63,20 | 62,50 | 62,90 | -0,14% | 393.378,00 |
| 06.06.2024 | 63,27 | 63,52 | 62,75 | 62,99 | -0,82% | 420.259,00 |
| 05.06.2024 | 63,20 | 63,68 | 62,87 | 63,51 | 0,71% | 677.864,00 |
| 04.06.2024 | 62,75 | 63,62 | 62,75 | 63,06 | 0,37% | 409.791,00 |
| 03.06.2024 | 63,21 | 63,40 | 62,74 | 62,83 | -0,51% | 315.575,00 |
| 31.05.2024 | 62,69 | 63,32 | 62,61 | 63,15 | 0,67% | 437.872,00 |
| 30.05.2024 | 62,60 | 62,73 | 62,17 | 62,73 | 0,77% | 494.072,00 |
| 29.05.2024 | 62,25 | 62,47 | 62,10 | 62,25 | -0,27% | 502.511,00 |
| 28.05.2024 | 62,82 | 62,90 | 62,42 | 62,42 | -0,79% | 457.469,00 |
| 24.05.2024 | 62,82 | 62,95 | 62,70 | 62,92 | 0,56% | 224.802,00 |
| 23.05.2024 | 62,82 | 62,82 | 62,33 | 62,57 | -0,64% | 674.179,00 |
| 22.05.2024 | 63,48 | 63,51 | 62,81 | 62,97 | -0,85% | 566.610,00 |
| 21.05.2024 | 63,60 | 63,85 | 63,47 | 63,51 | -0,22% | 188.916,00 |
| 20.05.2024 | 62,80 | 63,71 | 62,80 | 63,65 | 1,35% | 348.964,00 |
| 17.05.2024 | 63,11 | 63,14 | 62,70 | 62,80 | -0,30% | 678.303,00 |
| 16.05.2024 | 63,05 | 63,30 | 62,88 | 62,99 | -0,25% | 689.495,00 |
| 15.05.2024 | 63,33 | 63,44 | 62,93 | 63,15 | 0,35% | 450.799,00 |
| 14.05.2024 | 63,31 | 63,41 | 62,81 | 62,93 | -0,90% | 350.418,00 |