5,930$
2,60%
Echtzeit-Aktienkurs Alta Equipment Group
Bid:
Ask:
Aktienkurse zur Alta Equipment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 5,91 | 6,06 | 5,70 | 5,93 | 2,60% | 297.358,00 |
| 05.11.2026 | 6,77 | 6,79 | 5,78 | 5,78 | -16,11% | 266.243,00 |
| 04.11.2026 | 7,77 | 7,77 | 6,76 | 6,89 | -5,49% | 247.561,00 |
| 03.11.2026 | 7,77 | 7,77 | 7,26 | 7,29 | -2,02% | 222.121,00 |
| 02.11.2026 | 7,29 | 7,67 | 7,23 | 7,44 | 0,81% | 169.889,00 |
| 30.10.2026 | 7,43 | 7,50 | 7,17 | 7,38 | -2,89% | 149.789,00 |
| 29.10.2026 | 7,38 | 7,62 | 7,25 | 7,60 | 2,98% | 235.805,00 |
| 28.10.2026 | 6,86 | 7,60 | 6,86 | 7,38 | 8,85% | 414.940,00 |
| 27.10.2026 | 6,39 | 6,81 | 6,35 | 6,78 | 7,79% | 221.937,00 |
| 26.10.2026 | 6,29 | 6,37 | 6,24 | 6,29 | 1,13% | 135.205,00 |
| 23.10.2026 | 6,20 | 6,42 | 6,11 | 6,22 | -2,20% | 144.451,00 |
| 22.10.2026 | 6,28 | 6,43 | 6,22 | 6,36 | -1,24% | 134.220,00 |
| 21.10.2026 | 6,19 | 6,46 | 6,10 | 6,44 | 6,27% | 217.622,00 |
| 20.10.2026 | 6,00 | 6,14 | 5,85 | 6,06 | -0,33% | 140.489,00 |
| 19.10.2026 | 6,02 | 6,13 | 5,94 | 6,08 | 2,36% | 140.660,00 |
| 16.10.2026 | 6,03 | 6,14 | 5,93 | 5,94 | -1,49% | 168.063,00 |
| 15.10.2026 | 6,05 | 6,17 | 5,91 | 6,03 | -0,99% | 207.639,00 |
| 14.10.2026 | 6,41 | 6,47 | 6,07 | 6,09 | -7,31% | 173.454,00 |
| 13.10.2026 | 6,30 | 6,62 | 6,25 | 6,57 | 4,62% | 176.636,00 |
| 12.10.2026 | 6,28 | 6,49 | 6,16 | 6,28 | -0,95% | 161.150,00 |
| 09.10.2026 | 6,31 | 6,43 | 6,24 | 6,34 | 0,32% | 89.999,00 |
| 08.10.2026 | 6,38 | 6,69 | 6,25 | 6,32 | -2,47% | 284.446,00 |
| 07.10.2026 | 6,62 | 6,62 | 6,23 | 6,48 | -3,86% | 180.450,00 |
| 06.10.2026 | 6,52 | 6,80 | 6,50 | 6,74 | 4,50% | 186.620,00 |
| 05.10.2026 | 6,50 | 6,58 | 6,25 | 6,45 | -0,46% | 216.510,00 |
| 02.10.2026 | 6,51 | 6,64 | 6,37 | 6,48 | 2,53% | 284.844,00 |
| 01.10.2026 | 6,02 | 6,32 | 5,80 | 6,32 | 3,95% | 204.435,00 |
| 30.09.2026 | 6,05 | 6,11 | 5,84 | 6,08 | 2,53% | 296.482,00 |
| 29.09.2026 | 5,77 | 5,99 | 5,75 | 5,93 | 2,60% | 166.682,00 |
| 28.09.2026 | 6,15 | 6,16 | 5,69 | 5,78 | -7,07% | 462.402,00 |
| 25.09.2026 | 5,75 | 6,23 | 5,75 | 6,22 | 6,87% | 253.920,00 |
| 24.09.2026 | 6,01 | 6,08 | 5,77 | 5,82 | -3,16% | 179.371,00 |
| 23.09.2026 | 6,28 | 6,28 | 5,99 | 6,01 | -4,30% | 360.728,00 |
| 22.09.2026 | 6,16 | 6,33 | 5,93 | 6,28 | 4,15% | 231.521,00 |
| 21.09.2026 | 6,17 | 6,29 | 5,87 | 6,03 | -0,82% | 247.398,00 |
| 18.09.2026 | 6,18 | 6,18 | 5,92 | 6,08 | -0,82% | 257.167,00 |
| 17.09.2026 | 5,95 | 6,13 | 5,93 | 6,13 | 5,33% | 138.404,00 |
| 16.09.2026 | 5,85 | 5,92 | 5,72 | 5,82 | 0,69% | 133.296,00 |
| 15.09.2026 | 6,01 | 6,01 | 5,70 | 5,78 | -3,02% | 190.017,00 |
| 14.09.2026 | 5,73 | 6,00 | 5,64 | 5,96 | 1,36% | 187.456,00 |
| 11.09.2026 | 5,89 | 6,04 | 5,80 | 5,88 | 2,62% | 165.252,00 |
| 10.09.2026 | 5,79 | 5,97 | 5,67 | 5,73 | -3,54% | 176.084,00 |
| 09.09.2026 | 6,05 | 6,23 | 5,86 | 5,94 | -2,94% | 166.951,00 |
| 08.09.2026 | 6,11 | 6,24 | 6,01 | 6,12 | 0,33% | 123.350,00 |
| 04.09.2026 | 5,79 | 6,13 | 5,75 | 6,10 | 6,46% | 194.567,00 |
| 03.09.2026 | 5,99 | 6,03 | 5,63 | 5,73 | -3,05% | 159.963,00 |
| 02.09.2026 | 5,70 | 6,13 | 5,70 | 5,91 | 3,32% | 254.192,00 |
| 01.09.2026 | 5,82 | 6,25 | 5,67 | 5,72 | -3,05% | 415.582,00 |
| 31.08.2026 | 5,91 | 6,02 | 5,81 | 5,90 | 0,17% | 242.375,00 |
| 28.08.2026 | 6,25 | 6,46 | 5,83 | 5,89 | -4,69% | 262.762,00 |
| 27.08.2026 | 6,12 | 6,27 | 6,10 | 6,18 | -0,32% | 112.793,00 |
| 26.08.2026 | 6,16 | 6,24 | 6,09 | 6,20 | 0,16% | 100.390,00 |
| 25.08.2026 | 6,45 | 6,45 | 6,12 | 6,19 | -2,67% | 139.376,00 |
| 24.08.2026 | 6,51 | 6,61 | 6,28 | 6,36 | -2,15% | 106.212,00 |
| 21.08.2026 | 6,40 | 6,58 | 6,30 | 6,50 | 1,40% | 84.052,00 |
| 20.08.2026 | 6,40 | 6,54 | 6,25 | 6,41 | -2,73% | 158.828,00 |
| 19.08.2026 | 6,74 | 6,94 | 6,45 | 6,59 | -1,64% | 145.528,00 |
| 18.08.2026 | 7,06 | 7,06 | 6,64 | 6,70 | -4,56% | 131.037,00 |
| 17.08.2026 | 7,16 | 7,16 | 6,91 | 7,02 | -3,17% | 109.378,00 |
| 14.08.2026 | 7,09 | 7,30 | 6,96 | 7,25 | 1,40% | 134.006,00 |
| 13.08.2026 | 7,79 | 7,80 | 7,08 | 7,15 | -8,22% | 212.728,00 |
| 12.08.2026 | 7,80 | 8,01 | 7,55 | 7,79 | 2,23% | 159.518,00 |
| 11.08.2026 | 7,33 | 7,79 | 7,26 | 7,62 | 4,96% | 163.058,00 |
| 10.08.2026 | 7,46 | 7,56 | 7,06 | 7,26 | -3,20% | 185.390,00 |
| 07.08.2026 | 6,69 | 7,90 | 6,20 | 7,50 | 1,76% | 281.695,00 |
| 06.08.2026 | 7,50 | 7,69 | 7,29 | 7,37 | -1,47% | 281.495,00 |
| 05.08.2026 | 7,48 | 7,72 | 7,44 | 7,48 | 0,00% | 147.089,00 |
| 04.08.2026 | 7,20 | 7,53 | 7,16 | 7,48 | 7,16% | 218.603,00 |
| 03.08.2026 | 6,60 | 7,01 | 6,25 | 6,98 | 6,08% | 160.896,00 |
| 31.07.2026 | 6,02 | 6,68 | 6,02 | 6,58 | 8,40% | 196.987,00 |
| 30.07.2026 | 6,02 | 6,17 | 5,83 | 6,07 | 1,68% | 98.561,00 |
| 29.07.2026 | 6,32 | 6,35 | 5,95 | 5,97 | -6,28% | 140.186,00 |
| 28.07.2026 | 6,36 | 6,57 | 6,24 | 6,37 | -0,16% | 154.882,00 |
| 27.07.2026 | 6,47 | 6,59 | 6,20 | 6,38 | -0,93% | 109.494,00 |
| 24.07.2026 | 6,34 | 6,57 | 6,20 | 6,44 | 2,55% | 138.963,00 |
| 23.07.2026 | 6,24 | 6,44 | 6,18 | 6,28 | -1,41% | 99.927,00 |
| 22.07.2026 | 6,25 | 6,55 | 6,24 | 6,37 | 2,08% | 131.919,00 |
| 21.07.2026 | 6,25 | 6,31 | 5,85 | 6,24 | 0,81% | 147.209,00 |
| 20.07.2026 | 6,46 | 6,69 | 6,14 | 6,19 | -2,98% | 121.528,00 |
| 17.07.2026 | 6,26 | 6,64 | 6,25 | 6,38 | -1,39% | 120.305,00 |
| 16.07.2026 | 6,45 | 6,72 | 6,34 | 6,47 | -0,92% | 128.870,00 |
| 15.07.2026 | 6,52 | 6,62 | 6,39 | 6,53 | -1,36% | 91.286,00 |
| 14.07.2026 | 6,98 | 7,16 | 6,51 | 6,62 | -3,78% | 117.715,00 |
| 13.07.2026 | 6,64 | 7,00 | 6,64 | 6,88 | 3,93% | 213.790,00 |
| 10.07.2026 | 6,39 | 6,69 | 6,32 | 6,62 | 4,75% | 175.679,00 |
| 09.07.2026 | 6,30 | 6,54 | 6,30 | 6,32 | 0,64% | 136.720,00 |
| 08.07.2026 | 6,00 | 6,32 | 5,84 | 6,28 | 2,95% | 285.338,00 |
| 07.07.2026 | 6,40 | 6,49 | 6,05 | 6,10 | -5,86% | 211.582,00 |
| 06.07.2026 | 6,16 | 6,56 | 6,07 | 6,48 | 4,68% | 171.831,00 |
| 02.07.2026 | 6,17 | 6,54 | 6,14 | 6,19 | 1,81% | 215.028,00 |
| 01.07.2026 | 6,49 | 6,49 | 6,07 | 6,08 | -6,03% | 225.025,00 |
| 30.06.2026 | 6,74 | 6,92 | 6,37 | 6,47 | -4,29% | 228.740,00 |
| 29.06.2026 | 7,50 | 7,60 | 6,68 | 6,76 | -8,53% | 154.390,00 |
| 26.06.2026 | 7,62 | 7,79 | 7,28 | 7,39 | -3,40% | 567.271,00 |
| 25.06.2026 | 7,22 | 7,88 | 7,22 | 7,65 | 6,25% | 225.488,00 |
| 24.06.2026 | 7,11 | 7,45 | 7,05 | 7,20 | 0,56% | 162.831,00 |
| 23.06.2026 | 7,31 | 7,47 | 7,13 | 7,16 | -4,79% | 156.611,00 |
| 22.06.2026 | 7,61 | 7,84 | 7,52 | 7,52 | -1,96% | 221.004,00 |
| 18.06.2026 | 7,34 | 7,85 | 7,34 | 7,67 | 6,23% | 478.595,00 |
| 17.06.2026 | 7,20 | 7,77 | 7,19 | 7,22 | -0,28% | 237.287,00 |