152,480$
-0,88%
Echtzeit-Aktienkurs Alamo Group Inc.
Bid:
Ask:
Aktienkurse zur Alamo Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 151,85 | 154,15 | 150,36 | 152,48 | -0,88% | 219.429,00 |
| 27.05.2026 | 154,55 | 156,54 | 153,35 | 153,84 | 0,83% | 169.100,00 |
| 26.05.2026 | 150,04 | 154,00 | 148,51 | 152,58 | 1,71% | 111.386,00 |
| 22.05.2026 | 151,00 | 152,28 | 147,68 | 150,02 | 0,13% | 137.066,00 |
| 21.05.2026 | 150,27 | 150,29 | 146,31 | 149,83 | -1,53% | 235.684,00 |
| 20.05.2026 | 148,72 | 152,99 | 146,00 | 152,16 | 1,47% | 199.306,00 |
| 19.05.2026 | 151,74 | 154,46 | 146,04 | 149,96 | -0,83% | 215.565,00 |
| 18.05.2026 | 146,05 | 152,39 | 145,76 | 151,22 | 2,68% | 230.774,00 |
| 15.05.2026 | 151,06 | 151,06 | 146,89 | 147,27 | -3,10% | 159.188,00 |
| 14.05.2026 | 152,88 | 154,14 | 150,70 | 151,98 | 0,23% | 139.585,00 |
| 13.05.2026 | 151,59 | 154,85 | 149,66 | 151,63 | 0,00% | 240.843,00 |
| 12.05.2026 | 154,62 | 155,02 | 150,36 | 151,63 | -2,05% | 238.039,00 |
| 11.05.2026 | 163,06 | 165,50 | 153,01 | 154,80 | -5,47% | 356.540,00 |
| 08.05.2026 | 166,65 | 168,59 | 163,62 | 163,76 | -1,47% | 161.259,00 |
| 07.05.2026 | 172,82 | 172,82 | 165,42 | 166,20 | -2,72% | 253.410,00 |
| 06.05.2026 | 170,19 | 174,09 | 169,09 | 170,85 | 2,32% | 367.534,00 |
| 05.05.2026 | 173,41 | 180,63 | 165,79 | 166,97 | -0,25% | 616.679,00 |
| 04.05.2026 | 170,70 | 172,82 | 167,03 | 167,39 | -2,31% | 132.867,00 |
| 01.05.2026 | 172,63 | 174,72 | 169,23 | 171,35 | -1,21% | 148.462,00 |
| 30.04.2026 | 168,76 | 174,69 | 168,01 | 173,44 | 3,01% | 191.329,00 |
| 29.04.2026 | 168,09 | 169,86 | 166,97 | 168,37 | -0,24% | 205.016,00 |
| 28.04.2026 | 172,42 | 173,73 | 167,96 | 168,77 | -1,90% | 122.936,00 |
| 27.04.2026 | 172,01 | 174,48 | 170,16 | 172,03 | 0,08% | 110.566,00 |
| 24.04.2026 | 174,00 | 174,62 | 171,41 | 171,89 | -1,41% | 166.124,00 |
| 23.04.2026 | 170,90 | 175,61 | 169,94 | 174,35 | 3,01% | 98.340,00 |
| 22.04.2026 | 170,75 | 173,44 | 167,87 | 169,25 | 0,04% | 138.362,00 |
| 21.04.2026 | 173,01 | 174,46 | 167,00 | 169,18 | -2,19% | 215.482,00 |
| 20.04.2026 | 171,05 | 173,85 | 170,34 | 172,96 | 0,49% | 88.057,00 |
| 17.04.2026 | 171,00 | 175,16 | 168,84 | 172,11 | 2,46% | 213.014,00 |
| 16.04.2026 | 168,78 | 170,43 | 166,00 | 167,97 | -0,46% | 190.747,00 |
| 15.04.2026 | 174,42 | 175,00 | 167,08 | 168,75 | -4,10% | 131.362,00 |
| 14.04.2026 | 176,56 | 179,15 | 175,00 | 175,96 | -0,34% | 163.387,00 |
| 13.04.2026 | 176,38 | 178,45 | 175,00 | 176,56 | -0,19% | 180.238,00 |
| 10.04.2026 | 180,48 | 181,32 | 176,67 | 176,89 | -1,20% | 101.793,00 |
| 09.04.2026 | 175,48 | 180,23 | 175,13 | 179,04 | 1,55% | 105.157,00 |
| 08.04.2026 | 174,27 | 179,37 | 174,27 | 176,30 | 4,82% | 174.573,00 |
| 07.04.2026 | 165,00 | 171,00 | 164,00 | 168,20 | 0,35% | 136.031,00 |
| 06.04.2026 | 167,31 | 169,25 | 165,23 | 167,62 | -0,34% | 75.046,00 |
| 02.04.2026 | 167,00 | 169,80 | 164,97 | 168,20 | -1,06% | 136.790,00 |
| 01.04.2026 | 166,28 | 172,36 | 166,28 | 170,00 | 3,05% | 127.771,00 |
| 31.03.2026 | 166,86 | 167,35 | 161,24 | 164,97 | 0,40% | 251.468,00 |
| 30.03.2026 | 168,00 | 169,48 | 162,75 | 164,32 | -1,60% | 185.368,00 |
| 27.03.2026 | 166,99 | 170,05 | 165,52 | 167,00 | -0,94% | 96.249,00 |
| 26.03.2026 | 166,97 | 170,24 | 166,97 | 168,59 | -0,33% | 147.839,00 |
| 25.03.2026 | 174,00 | 174,00 | 169,12 | 169,15 | -1,21% | 100.797,00 |
| 24.03.2026 | 165,32 | 172,85 | 164,53 | 171,23 | 2,37% | 117.556,00 |
| 23.03.2026 | 165,05 | 167,63 | 163,77 | 167,26 | 4,67% | 140.975,00 |
| 20.03.2026 | 164,54 | 164,55 | 159,12 | 159,80 | -2,07% | 347.870,00 |
| 19.03.2026 | 165,10 | 167,06 | 162,20 | 163,17 | -2,70% | 102.919,00 |
| 18.03.2026 | 165,34 | 169,74 | 165,29 | 167,70 | 0,55% | 149.098,00 |
| 17.03.2026 | 171,00 | 171,99 | 164,96 | 166,79 | -1,85% | 135.602,00 |
| 16.03.2026 | 172,98 | 175,78 | 168,90 | 169,93 | -0,50% | 175.982,00 |
| 13.03.2026 | 170,00 | 171,85 | 168,11 | 170,78 | 0,37% | 117.144,00 |
| 12.03.2026 | 173,76 | 174,94 | 169,76 | 170,15 | -3,28% | 213.720,00 |
| 11.03.2026 | 170,00 | 177,46 | 169,01 | 175,92 | 3,42% | 321.079,00 |
| 10.03.2026 | 168,00 | 172,17 | 165,00 | 170,10 | 1,31% | 226.134,00 |
| 09.03.2026 | 161,00 | 174,30 | 158,70 | 167,90 | -0,14% | 205.743,00 |
| 06.03.2026 | 171,89 | 172,16 | 165,31 | 168,13 | -2,89% | 158.228,00 |
| 05.03.2026 | 176,00 | 177,68 | 172,50 | 173,13 | -2,74% | 164.391,00 |
| 04.03.2026 | 184,62 | 188,22 | 177,76 | 178,01 | -3,66% | 278.009,00 |
| 03.03.2026 | 203,76 | 203,76 | 179,92 | 184,78 | -15,42% | 274.100,00 |
| 02.03.2026 | 210,75 | 219,88 | 209,89 | 218,47 | 2,31% | 101.044,00 |
| 27.02.2026 | 213,97 | 214,58 | 210,14 | 213,53 | -1,37% | 213.576,00 |
| 26.02.2026 | 214,63 | 216,67 | 210,40 | 216,50 | 1,60% | 132.806,00 |
| 25.02.2026 | 215,83 | 216,30 | 207,76 | 213,09 | -0,96% | 128.214,00 |
| 24.02.2026 | 211,36 | 216,89 | 210,95 | 215,15 | 1,88% | 148.878,00 |
| 23.02.2026 | 208,94 | 214,40 | 207,94 | 211,18 | -1,07% | 141.034,00 |
| 20.02.2026 | 209,00 | 214,65 | 208,25 | 213,46 | 1,51% | 105.147,00 |
| 19.02.2026 | 201,76 | 210,39 | 201,76 | 210,28 | 3,58% | 107.567,00 |
| 18.02.2026 | 208,20 | 209,65 | 202,78 | 203,01 | -2,82% | 109.935,00 |
| 17.02.2026 | 204,31 | 211,95 | 204,31 | 208,90 | -0,92% | 91.182,00 |
| 13.02.2026 | 208,38 | 213,49 | 208,38 | 210,84 | 0,78% | 65.150,00 |
| 12.02.2026 | 214,63 | 214,98 | 207,40 | 209,20 | -0,50% | 69.513,00 |
| 11.02.2026 | 210,09 | 211,92 | 208,88 | 210,26 | 1,42% | 67.624,00 |
| 10.02.2026 | 209,38 | 211,08 | 207,30 | 207,32 | -0,47% | 83.025,00 |
| 09.02.2026 | 205,75 | 208,41 | 205,75 | 208,30 | -0,04% | 92.823,00 |
| 06.02.2026 | 203,99 | 209,55 | 203,27 | 208,38 | 2,81% | 83.435,00 |
| 05.02.2026 | 203,19 | 205,96 | 201,50 | 202,69 | -0,27% | 102.233,00 |
| 04.02.2026 | 199,36 | 204,20 | 196,74 | 203,23 | 3,94% | 137.082,00 |
| 03.02.2026 | 196,83 | 197,60 | 193,70 | 195,52 | 0,27% | 122.463,00 |
| 02.02.2026 | 197,47 | 197,89 | 194,25 | 195,00 | -0,16% | 177.433,00 |
| 30.01.2026 | 192,50 | 195,95 | 190,85 | 195,31 | 1,19% | 124.875,00 |
| 29.01.2026 | 191,28 | 194,13 | 188,96 | 193,02 | 1,11% | 138.376,00 |
| 28.01.2026 | 193,57 | 194,38 | 189,96 | 190,90 | -1,26% | 68.346,00 |
| 27.01.2026 | 192,43 | 194,17 | 187,81 | 193,33 | 0,60% | 104.072,00 |
| 26.01.2026 | 191,79 | 193,07 | 190,40 | 192,17 | -0,32% | 91.700,00 |
| 22.01.2026 | 192,38 | 193,29 | 191,27 | 192,78 | 0,43% | 65.360,00 |
| 21.01.2026 | 190,37 | 192,52 | 189,42 | 191,95 | 1,73% | 100.072,00 |
| 20.01.2026 | 193,68 | 193,68 | 188,19 | 188,68 | -2,03% | 86.474,00 |
| 16.01.2026 | 192,18 | 195,17 | 189,40 | 192,58 | -0,24% | 122.035,00 |
| 15.01.2026 | 192,21 | 194,86 | 189,55 | 193,05 | 1,24% | 119.554,00 |
| 14.01.2026 | 189,36 | 192,10 | 188,38 | 190,68 | 0,96% | 86.253,00 |
| 13.01.2026 | 188,24 | 189,71 | 186,85 | 188,86 | 0,40% | 90.508,00 |
| 12.01.2026 | 187,16 | 188,95 | 181,47 | 188,11 | 0,64% | 141.599,00 |
| 09.01.2026 | 187,08 | 188,09 | 184,71 | 186,91 | 0,21% | 105.305,00 |
| 08.01.2026 | 182,00 | 189,18 | 181,08 | 186,51 | 2,47% | 90.740,00 |
| 07.01.2026 | 181,58 | 184,07 | 179,30 | 182,02 | -0,51% | 123.912,00 |
| 06.01.2026 | 177,38 | 183,91 | 177,38 | 182,96 | 0,46% | 165.588,00 |
| 05.01.2026 | 174,20 | 183,00 | 172,02 | 182,13 | 6,86% | 199.146,00 |
| 02.01.2026 | 169,74 | 171,20 | 166,44 | 170,43 | 1,52% | 88.192,00 |