5,910$
8,64%
Echtzeit-Aktienkurs Alta Equipment Group Inc.
Bid:
Ask:
Aktienkurse zur Alta Equipment Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 5,52 | 5,98 | 5,49 | 5,91 | 8,64% | 491.161,00 |
| 22.05.2026 | 5,12 | 5,49 | 4,99 | 5,44 | 7,94% | 390.286,00 |
| 21.05.2026 | 5,35 | 5,43 | 5,03 | 5,04 | -8,36% | 462.548,00 |
| 20.05.2026 | 5,54 | 5,70 | 5,20 | 5,50 | -0,72% | 308.510,00 |
| 19.05.2026 | 6,45 | 6,46 | 5,52 | 5,54 | -14,64% | 402.748,00 |
| 18.05.2026 | 6,33 | 6,60 | 6,19 | 6,49 | 1,56% | 165.928,00 |
| 15.05.2026 | 6,47 | 6,47 | 6,12 | 6,39 | -2,14% | 315.206,00 |
| 14.05.2026 | 6,53 | 6,77 | 6,51 | 6,53 | 0,31% | 176.060,00 |
| 13.05.2026 | 6,38 | 6,72 | 6,23 | 6,51 | 1,24% | 347.892,00 |
| 12.05.2026 | 6,37 | 6,83 | 6,10 | 6,43 | 0,00% | 525.764,00 |
| 11.05.2026 | 7,18 | 7,31 | 6,32 | 6,43 | -11,19% | 1.310.346,00 |
| 08.05.2026 | 7,25 | 7,26 | 6,15 | 7,24 | -11,60% | 1.181.922,00 |
| 07.05.2026 | 8,42 | 8,69 | 8,06 | 8,19 | -1,33% | 263.221,00 |
| 06.05.2026 | 8,27 | 8,51 | 8,05 | 8,30 | 3,11% | 244.534,00 |
| 05.05.2026 | 7,89 | 8,13 | 7,84 | 8,05 | 3,74% | 202.498,00 |
| 04.05.2026 | 7,93 | 8,09 | 7,62 | 7,76 | -2,76% | 218.938,00 |
| 01.05.2026 | 7,76 | 8,15 | 7,70 | 7,98 | 2,97% | 232.504,00 |
| 30.04.2026 | 7,43 | 7,75 | 7,40 | 7,75 | 4,03% | 174.594,00 |
| 29.04.2026 | 8,04 | 8,13 | 7,13 | 7,45 | -7,80% | 382.797,00 |
| 28.04.2026 | 7,83 | 8,16 | 7,81 | 8,08 | 1,51% | 176.950,00 |
| 27.04.2026 | 7,37 | 7,96 | 7,37 | 7,96 | 7,13% | 210.550,00 |
| 24.04.2026 | 7,35 | 7,54 | 7,19 | 7,43 | 3,34% | 207.655,00 |
| 23.04.2026 | 6,95 | 7,24 | 6,92 | 7,19 | 4,51% | 271.730,00 |
| 22.04.2026 | 6,84 | 6,96 | 6,71 | 6,88 | 1,93% | 193.797,00 |
| 21.04.2026 | 6,99 | 7,21 | 6,72 | 6,75 | -3,85% | 193.700,00 |
| 20.04.2026 | 6,91 | 7,10 | 6,91 | 7,02 | 0,29% | 215.416,00 |
| 17.04.2026 | 6,51 | 7,05 | 6,50 | 7,00 | 9,89% | 181.248,00 |
| 16.04.2026 | 6,36 | 6,37 | 6,22 | 6,37 | -0,62% | 90.774,00 |
| 15.04.2026 | 6,48 | 6,51 | 6,36 | 6,41 | -1,54% | 116.873,00 |
| 14.04.2026 | 6,27 | 6,52 | 6,25 | 6,51 | 4,16% | 132.683,00 |
| 13.04.2026 | 6,15 | 6,27 | 6,09 | 6,25 | 0,32% | 113.220,00 |
| 10.04.2026 | 5,93 | 6,23 | 5,93 | 6,23 | 4,53% | 172.558,00 |
| 09.04.2026 | 5,75 | 6,03 | 5,68 | 5,96 | 2,58% | 227.617,00 |
| 08.04.2026 | 5,60 | 6,01 | 5,60 | 5,81 | 10,67% | 193.052,00 |
| 07.04.2026 | 5,29 | 5,35 | 5,19 | 5,25 | -2,42% | 240.000,00 |
| 06.04.2026 | 5,22 | 5,42 | 5,18 | 5,38 | 2,67% | 132.236,00 |
| 02.04.2026 | 5,10 | 5,30 | 4,97 | 5,24 | -0,19% | 303.096,00 |
| 01.04.2026 | 5,43 | 5,55 | 5,24 | 5,25 | -2,23% | 108.688,00 |
| 31.03.2026 | 5,40 | 5,46 | 5,21 | 5,37 | 2,87% | 184.509,00 |
| 30.03.2026 | 5,24 | 5,41 | 5,16 | 5,22 | 1,36% | 168.949,00 |
| 27.03.2026 | 5,30 | 5,30 | 5,12 | 5,15 | -4,28% | 165.924,00 |
| 26.03.2026 | 5,41 | 5,58 | 5,32 | 5,38 | -3,58% | 102.747,00 |
| 25.03.2026 | 5,54 | 5,62 | 5,38 | 5,58 | 1,27% | 133.593,00 |
| 24.03.2026 | 5,40 | 5,73 | 5,40 | 5,51 | -0,54% | 171.096,00 |
| 23.03.2026 | 5,64 | 5,87 | 5,54 | 5,54 | 2,97% | 134.505,00 |
| 20.03.2026 | 5,63 | 5,63 | 5,29 | 5,38 | -2,89% | 279.238,00 |
| 19.03.2026 | 5,78 | 5,79 | 5,46 | 5,54 | -4,32% | 148.294,00 |
| 18.03.2026 | 6,17 | 6,17 | 5,76 | 5,79 | -5,24% | 145.226,00 |
| 17.03.2026 | 6,17 | 6,21 | 5,97 | 6,11 | 1,83% | 132.086,00 |
| 16.03.2026 | 6,24 | 6,36 | 6,00 | 6,00 | -1,96% | 167.171,00 |
| 13.03.2026 | 6,05 | 6,17 | 5,65 | 6,12 | 0,82% | 361.407,00 |
| 12.03.2026 | 6,25 | 6,28 | 6,00 | 6,07 | -5,16% | 187.175,00 |
| 11.03.2026 | 6,50 | 6,52 | 6,22 | 6,40 | -1,84% | 196.233,00 |
| 10.03.2026 | 6,59 | 6,91 | 6,44 | 6,52 | -1,95% | 376.241,00 |
| 09.03.2026 | 6,49 | 7,05 | 6,24 | 6,65 | 0,00% | 390.617,00 |
| 06.03.2026 | 6,56 | 6,95 | 6,49 | 6,65 | -4,32% | 470.842,00 |
| 05.03.2026 | 6,97 | 7,10 | 6,72 | 6,95 | -1,97% | 241.635,00 |
| 04.03.2026 | 7,30 | 7,40 | 7,01 | 7,09 | -2,74% | 147.992,00 |
| 03.03.2026 | 7,52 | 7,52 | 6,95 | 7,29 | -4,33% | 374.669,00 |
| 02.03.2026 | 6,87 | 7,73 | 6,81 | 7,62 | 10,43% | 394.606,00 |
| 27.02.2026 | 6,47 | 6,99 | 6,22 | 6,90 | 6,15% | 319.811,00 |
| 26.02.2026 | 6,59 | 6,79 | 6,39 | 6,50 | -1,37% | 326.869,00 |
| 25.02.2026 | 6,91 | 6,95 | 6,54 | 6,59 | -4,63% | 124.964,00 |
| 24.02.2026 | 6,79 | 7,10 | 6,68 | 6,91 | 0,29% | 200.631,00 |
| 23.02.2026 | 7,01 | 7,07 | 6,66 | 6,89 | -2,27% | 172.061,00 |
| 20.02.2026 | 6,80 | 7,08 | 6,80 | 7,05 | 1,88% | 112.178,00 |
| 19.02.2026 | 6,70 | 6,95 | 6,70 | 6,92 | 0,14% | 101.789,00 |
| 18.02.2026 | 6,67 | 7,17 | 6,67 | 6,91 | 1,32% | 149.493,00 |
| 17.02.2026 | 6,68 | 6,95 | 6,55 | 6,82 | 2,71% | 287.984,00 |
| 13.02.2026 | 6,58 | 6,79 | 6,53 | 6,64 | 0,45% | 141.002,00 |
| 12.02.2026 | 7,02 | 7,10 | 6,46 | 6,61 | -4,76% | 164.397,00 |
| 11.02.2026 | 7,18 | 7,23 | 6,74 | 6,94 | -1,00% | 126.917,00 |
| 10.02.2026 | 7,34 | 7,45 | 7,00 | 7,01 | -5,53% | 153.333,00 |
| 09.02.2026 | 7,26 | 7,56 | 7,26 | 7,42 | 0,95% | 287.375,00 |
| 06.02.2026 | 6,93 | 7,42 | 6,79 | 7,35 | 10,03% | 218.422,00 |
| 05.02.2026 | 6,76 | 6,79 | 6,52 | 6,68 | -2,05% | 251.333,00 |
| 04.02.2026 | 6,93 | 6,93 | 6,53 | 6,82 | 1,64% | 160.940,00 |
| 03.02.2026 | 6,70 | 6,91 | 6,55 | 6,71 | 0,15% | 263.289,00 |
| 02.02.2026 | 6,77 | 7,00 | 6,69 | 6,70 | -0,89% | 335.772,00 |
| 30.01.2026 | 6,86 | 6,96 | 6,51 | 6,76 | -1,60% | 255.622,00 |
| 29.01.2026 | 6,65 | 6,93 | 6,64 | 6,87 | 3,46% | 240.709,00 |
| 28.01.2026 | 6,63 | 6,77 | 6,51 | 6,64 | 0,30% | 335.242,00 |
| 27.01.2026 | 6,48 | 6,63 | 6,43 | 6,62 | 0,91% | 184.182,00 |
| 26.01.2026 | 6,43 | 6,62 | 6,41 | 6,56 | 3,14% | 171.332,00 |
| 22.01.2026 | 6,28 | 6,54 | 6,28 | 6,36 | 1,92% | 233.718,00 |
| 21.01.2026 | 6,07 | 6,34 | 6,05 | 6,24 | 3,14% | 189.085,00 |
| 20.01.2026 | 6,32 | 6,32 | 6,00 | 6,05 | -6,49% | 261.314,00 |
| 16.01.2026 | 6,33 | 6,51 | 6,30 | 6,47 | 2,54% | 210.553,00 |
| 15.01.2026 | 6,27 | 6,57 | 6,24 | 6,31 | 2,10% | 260.575,00 |
| 14.01.2026 | 6,36 | 6,37 | 6,02 | 6,18 | -2,22% | 144.802,00 |
| 13.01.2026 | 6,08 | 6,48 | 6,05 | 6,32 | 4,46% | 214.849,00 |
| 12.01.2026 | 5,80 | 6,07 | 5,76 | 6,05 | 4,31% | 279.289,00 |
| 09.01.2026 | 5,90 | 5,98 | 5,70 | 5,80 | -0,51% | 212.705,00 |
| 08.01.2026 | 5,41 | 6,02 | 5,41 | 5,83 | 5,23% | 239.646,00 |
| 07.01.2026 | 5,60 | 5,65 | 5,32 | 5,54 | -1,07% | 319.958,00 |
| 06.01.2026 | 5,39 | 5,64 | 5,28 | 5,60 | 3,13% | 314.354,00 |
| 05.01.2026 | 5,07 | 5,69 | 5,05 | 5,43 | 8,38% | 417.614,00 |
| 02.01.2026 | 4,64 | 5,03 | 4,63 | 5,01 | 8,91% | 301.445,00 |
| 31.12.2025 | 4,67 | 4,67 | 4,57 | 4,60 | -1,71% | 260.453,00 |
| 30.12.2025 | 4,71 | 4,79 | 4,65 | 4,68 | -1,47% | 217.954,00 |