2,680$
1,52%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,64 | 2,74 | 2,60 | 2,68 | 1,52% | 421.565,00 |
| 12.02.2026 | 2,78 | 2,78 | 2,62 | 2,64 | -4,52% | 659.864,00 |
| 11.02.2026 | 2,78 | 2,79 | 2,61 | 2,77 | 0,55% | 778.337,00 |
| 10.02.2026 | 2,76 | 2,80 | 2,58 | 2,75 | -0,72% | 722.672,00 |
| 09.02.2026 | 2,74 | 2,87 | 2,72 | 2,77 | 1,84% | 986.597,00 |
| 06.02.2026 | 2,58 | 2,80 | 2,54 | 2,72 | 7,72% | 656.069,00 |
| 05.02.2026 | 2,57 | 2,69 | 2,51 | 2,53 | -4,36% | 654.897,00 |
| 04.02.2026 | 2,83 | 2,83 | 2,55 | 2,64 | -6,38% | 817.606,00 |
| 03.02.2026 | 2,59 | 2,85 | 2,50 | 2,82 | 9,73% | 1.508.234,00 |
| 02.02.2026 | 2,49 | 2,64 | 2,43 | 2,57 | 2,80% | 999.381,00 |
| 30.01.2026 | 2,59 | 2,64 | 2,45 | 2,50 | -2,72% | 727.250,00 |
| 29.01.2026 | 2,63 | 2,74 | 2,52 | 2,57 | -1,53% | 631.923,00 |
| 28.01.2026 | 2,70 | 2,91 | 2,50 | 2,61 | -0,38% | 1.129.773,00 |
| 27.01.2026 | 2,68 | 2,77 | 2,59 | 2,62 | -1,87% | 626.944,00 |
| 26.01.2026 | 2,85 | 2,87 | 2,66 | 2,67 | -7,45% | 1.010.437,00 |
| 22.01.2026 | 2,90 | 2,96 | 2,84 | 2,89 | 0,17% | 883.776,00 |
| 21.01.2026 | 2,78 | 2,95 | 2,76 | 2,88 | 3,23% | 1.291.916,00 |
| 20.01.2026 | 2,68 | 2,81 | 2,61 | 2,79 | 3,33% | 956.293,00 |
| 16.01.2026 | 2,62 | 2,74 | 2,57 | 2,70 | 2,66% | 715.830,00 |
| 15.01.2026 | 2,70 | 2,75 | 2,60 | 2,63 | -3,13% | 493.897,00 |
| 14.01.2026 | 2,65 | 2,76 | 2,60 | 2,72 | 3,63% | 794.011,00 |
| 13.01.2026 | 2,54 | 2,66 | 2,50 | 2,62 | 3,15% | 907.701,00 |
| 12.01.2026 | 2,41 | 2,62 | 2,35 | 2,54 | 6,28% | 1.086.072,00 |
| 09.01.2026 | 2,40 | 2,48 | 2,38 | 2,39 | -0,42% | 580.451,00 |
| 08.01.2026 | 2,39 | 2,54 | 2,39 | 2,40 | 0,00% | 910.040,00 |
| 07.01.2026 | 2,42 | 2,51 | 2,39 | 2,40 | -2,44% | 1.008.638,00 |
| 06.01.2026 | 2,47 | 2,52 | 2,34 | 2,46 | -0,81% | 1.663.417,00 |
| 05.01.2026 | 2,65 | 2,77 | 2,43 | 2,48 | -6,77% | 2.110.044,00 |
| 02.01.2026 | 2,87 | 2,92 | 2,58 | 2,66 | -7,64% | 2.242.915,00 |
| 31.12.2025 | 2,91 | 2,97 | 2,85 | 2,88 | -1,03% | 801.085,00 |
| 30.12.2025 | 2,92 | 3,00 | 2,86 | 2,91 | 2,46% | 1.209.244,00 |
| 29.12.2025 | 3,03 | 3,03 | 2,77 | 2,84 | -6,27% | 1.087.109,00 |
| 26.12.2025 | 3,07 | 3,15 | 3,02 | 3,03 | -1,62% | 959.236,00 |
| 24.12.2025 | 2,98 | 3,18 | 2,94 | 3,08 | 3,70% | 1.210.673,00 |
| 23.12.2025 | 3,03 | 3,09 | 2,91 | 2,97 | -1,33% | 1.373.760,00 |
| 22.12.2025 | 2,97 | 3,11 | 2,94 | 3,01 | 1,69% | 1.455.928,00 |
| 19.12.2025 | 2,97 | 3,05 | 2,86 | 2,96 | -0,17% | 2.068.990,00 |
| 18.12.2025 | 2,60 | 2,97 | 2,53 | 2,97 | 13,38% | 4.166.412,00 |
| 17.12.2025 | 2,46 | 2,68 | 2,41 | 2,62 | 6,73% | 1.615.004,00 |
| 16.12.2025 | 2,56 | 2,63 | 2,34 | 2,45 | -4,11% | 1.183.473,00 |
| 15.12.2025 | 2,50 | 2,60 | 2,39 | 2,56 | 2,20% | 977.486,00 |
| 12.12.2025 | 2,55 | 2,60 | 2,45 | 2,50 | -2,34% | 836.742,00 |
| 11.12.2025 | 2,50 | 2,64 | 2,44 | 2,56 | 2,20% | 963.010,00 |
| 10.12.2025 | 2,57 | 2,58 | 2,44 | 2,51 | -2,53% | 832.142,00 |
| 09.12.2025 | 2,34 | 2,67 | 2,28 | 2,57 | 8,44% | 2.058.039,00 |
| 08.12.2025 | 2,51 | 2,56 | 2,33 | 2,37 | -5,58% | 1.746.272,00 |
| 05.12.2025 | 2,81 | 2,88 | 2,47 | 2,51 | -10,04% | 1.611.008,00 |
| 04.12.2025 | 2,84 | 2,92 | 2,75 | 2,79 | -0,36% | 1.510.656,00 |
| 03.12.2025 | 2,50 | 2,83 | 2,50 | 2,80 | 9,38% | 1.612.751,00 |
| 02.12.2025 | 2,64 | 2,65 | 2,48 | 2,56 | -2,48% | 1.708.336,00 |
| 01.12.2025 | 2,53 | 2,72 | 2,47 | 2,63 | 2,94% | 1.360.443,00 |
| 28.11.2025 | 2,45 | 2,57 | 2,42 | 2,55 | 4,08% | 588.404,00 |
| 26.11.2025 | 2,49 | 2,62 | 2,35 | 2,45 | 0,00% | 2.024.509,00 |
| 25.11.2025 | 2,15 | 2,52 | 2,11 | 2,45 | 13,95% | 2.537.226,00 |
| 24.11.2025 | 2,12 | 2,28 | 2,08 | 2,15 | 0,00% | 1.526.446,00 |
| 20.11.2025 | 2,20 | 2,31 | 2,15 | 2,15 | 0,00% | 2.045.519,00 |
| 19.11.2025 | 2,02 | 2,19 | 2,00 | 2,15 | 5,13% | 1.104.035,00 |
| 18.11.2025 | 1,96 | 2,06 | 1,87 | 2,05 | 2,25% | 1.136.003,00 |
| 17.11.2025 | 2,09 | 2,12 | 1,92 | 2,00 | 2,56% | 2.066.519,00 |
| 13.11.2025 | 1,91 | 2,04 | 1,85 | 1,95 | 1,83% | 2.099.229,00 |
| 12.11.2025 | 1,80 | 2,00 | 1,74 | 1,92 | 6,69% | 2.319.744,00 |
| 11.11.2025 | 1,60 | 1,85 | 1,50 | 1,80 | 10,12% | 2.101.000,00 |
| 10.11.2025 | 1,42 | 1,67 | 1,40 | 1,63 | 18,55% | 3.596.732,00 |
| 07.11.2025 | 1,44 | 1,49 | 1,30 | 1,38 | -3,17% | 2.115.647,00 |
| 06.11.2025 | 1,53 | 1,60 | 1,37 | 1,42 | 21,37% | 24.921.870,00 |
| 05.11.2025 | 1,13 | 1,20 | 1,10 | 1,17 | 3,54% | 1.274.566,00 |
| 04.11.2025 | 1,02 | 1,15 | 1,01 | 1,13 | 8,65% | 944.684,00 |
| 03.11.2025 | 1,00 | 1,04 | 0,99 | 1,04 | 2,97% | 292.146,00 |
| 31.10.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -3,81% | 344.627,00 |
| 30.10.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 2,94% | 170.030,00 |
| 29.10.2025 | 1,06 | 1,07 | 1,01 | 1,02 | -3,77% | 129.378,00 |
| 28.10.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 0,00% | 73.720,00 |
| 27.10.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -2,75% | 365.464,00 |
| 24.10.2025 | 1,08 | 1,12 | 1,08 | 1,09 | 0,93% | 95.725,00 |
| 23.10.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 0,00% | 76.235,00 |
| 22.10.2025 | 1,11 | 1,12 | 1,07 | 1,08 | -2,70% | 287.782,00 |
| 21.10.2025 | 1,11 | 1,13 | 1,11 | 1,11 | -1,77% | 94.762,00 |
| 20.10.2025 | 1,08 | 1,17 | 1,08 | 1,13 | 4,63% | 319.720,00 |
| 17.10.2025 | 1,13 | 1,16 | 1,07 | 1,08 | -5,26% | 376.206,00 |
| 16.10.2025 | 1,20 | 1,21 | 1,12 | 1,14 | -5,39% | 325.823,00 |
| 15.10.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 8,07% | 580.169,00 |
| 14.10.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 1,36% | 97.263,00 |
| 13.10.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -2,48% | 288.580,00 |
| 10.10.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 0,71% | 143.943,00 |
| 09.10.2025 | 1,15 | 1,17 | 1,10 | 1,12 | -0,88% | 182.844,00 |
| 08.10.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 1,80% | 122.366,00 |
| 07.10.2025 | 1,14 | 1,15 | 1,06 | 1,11 | -2,63% | 262.264,00 |
| 06.10.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 3,64% | 345.347,00 |
| 02.10.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 6,80% | 189.874,00 |
| 01.10.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -2,83% | 260.636,00 |
| 30.09.2025 | 1,09 | 1,12 | 1,04 | 1,06 | -2,75% | 223.912,00 |
| 29.09.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,00% | 374.497,00 |
| 26.09.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,87% | 130.053,00 |
| 25.09.2025 | 1,07 | 1,10 | 1,02 | 1,07 | -1,83% | 244.613,00 |
| 24.09.2025 | 1,10 | 1,12 | 1,06 | 1,09 | -0,91% | 293.540,00 |
| 23.09.2025 | 1,08 | 1,12 | 1,05 | 1,10 | 4,76% | 377.994,00 |
| 22.09.2025 | 1,05 | 1,13 | 1,03 | 1,05 | 9,03% | 1.611.980,00 |
| 19.09.2025 | 1,28 | 1,30 | 0,96 | 0,96 | -25,06% | 1.787.948,00 |
| 18.09.2025 | 1,19 | 1,31 | 1,19 | 1,29 | 8,90% | 616.898,00 |
| 17.09.2025 | 1,18 | 1,22 | 1,16 | 1,18 | 0,00% | 234.879,00 |