1,375$
-3,17%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,20 | 1,23 | 1,16 | 1,18 | 0,00% | 112.947,00 |
| 15.09.2025 | 1,18 | 1,23 | 1,14 | 1,18 | 0,00% | 304.239,00 |
| 12.09.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 1,72% | 119.994,00 |
| 11.09.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | 170.535,00 |
| 10.09.2025 | 1,14 | 1,19 | 1,13 | 1,15 | -0,86% | 133.704,00 |
| 09.09.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 1,75% | 102.160,00 |
| 08.09.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -2,56% | 230.825,00 |
| 05.09.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,74% | 129.291,00 |
| 04.09.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | 103.814,00 |
| 03.09.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 0,88% | 66.977,00 |
| 02.09.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 0,00% | 124.893,00 |
| 29.08.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -0,88% | 144.112,00 |
| 28.08.2025 | 1,08 | 1,16 | 1,07 | 1,14 | 8,57% | 335.426,00 |
| 27.08.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,00% | 165.097,00 |
| 26.08.2025 | 1,05 | 1,08 | 1,03 | 1,05 | 0,96% | 132.862,00 |
| 25.08.2025 | 1,07 | 1,09 | 1,03 | 1,04 | -1,89% | 110.471,00 |
| 22.08.2025 | 1,01 | 1,09 | 1,01 | 1,06 | 2,91% | 146.431,00 |
| 21.08.2025 | 1,03 | 1,05 | 1,02 | 1,03 | -1,90% | 59.964,00 |
| 20.08.2025 | 1,03 | 1,06 | 1,01 | 1,05 | 1,94% | 132.570,00 |
| 19.08.2025 | 1,06 | 1,08 | 1,00 | 1,03 | -1,90% | 430.287,00 |
| 18.08.2025 | 1,05 | 1,08 | 1,02 | 1,05 | -0,94% | 166.989,00 |
| 15.08.2025 | 1,04 | 1,08 | 1,04 | 1,06 | 1,92% | 261.338,00 |
| 14.08.2025 | 1,02 | 1,10 | 1,02 | 1,04 | -1,89% | 259.174,00 |
| 13.08.2025 | 1,03 | 1,06 | 1,02 | 1,06 | 1,92% | 87.009,00 |
| 12.08.2025 | 1,00 | 1,07 | 1,00 | 1,04 | 2,97% | 238.095,00 |
| 11.08.2025 | 1,05 | 1,08 | 1,00 | 1,01 | -4,72% | 456.919,00 |
| 08.08.2025 | 1,00 | 1,07 | 1,00 | 1,06 | 6,00% | 173.234,00 |
| 07.08.2025 | 1,04 | 1,05 | 0,97 | 1,00 | -3,85% | 469.674,00 |
| 06.08.2025 | 1,05 | 1,09 | 1,01 | 1,04 | 0,00% | 429.089,00 |
| 05.08.2025 | 1,03 | 1,06 | 1,01 | 1,04 | 0,97% | 118.775,00 |
| 04.08.2025 | 1,04 | 1,09 | 1,01 | 1,03 | -1,90% | 168.798,00 |
| 01.08.2025 | 1,01 | 1,10 | 0,97 | 1,05 | 3,96% | 377.021,00 |
| 31.07.2025 | 1,02 | 1,08 | 1,01 | 1,01 | -2,88% | 150.790,00 |
| 30.07.2025 | 1,11 | 1,11 | 1,03 | 1,04 | -6,47% | 452.093,00 |
| 29.07.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -4,14% | 161.856,00 |
| 28.07.2025 | 1,17 | 1,19 | 1,16 | 1,16 | -1,69% | 52.258,00 |
| 25.07.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,00% | 69.329,00 |
| 24.07.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -4,84% | 113.583,00 |
| 23.07.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | 65.512,00 |
| 22.07.2025 | 1,23 | 1,28 | 1,21 | 1,24 | 0,81% | 290.404,00 |
| 21.07.2025 | 1,19 | 1,25 | 1,17 | 1,23 | 5,13% | 342.048,00 |
| 18.07.2025 | 1,18 | 1,18 | 1,13 | 1,17 | -0,85% | 139.686,00 |
| 17.07.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | 140.748,00 |
| 16.07.2025 | 1,19 | 1,24 | 1,15 | 1,17 | -1,68% | 110.295,00 |
| 15.07.2025 | 1,27 | 1,28 | 1,19 | 1,19 | -5,56% | 193.102,00 |
| 14.07.2025 | 1,23 | 1,26 | 1,19 | 1,26 | 1,61% | 130.473,00 |
| 11.07.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,80% | 104.088,00 |
| 10.07.2025 | 1,24 | 1,29 | 1,24 | 1,25 | -0,79% | 171.791,00 |
| 09.07.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 1,61% | 178.807,00 |
| 08.07.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 0,81% | 285.661,00 |
| 07.07.2025 | 1,25 | 1,27 | 1,23 | 1,23 | -0,81% | 289.085,00 |
| 03.07.2025 | 1,24 | 1,28 | 1,22 | 1,24 | 0,00% | 254.344,00 |
| 02.07.2025 | 1,17 | 1,24 | 1,17 | 1,24 | 6,44% | 287.133,00 |
| 01.07.2025 | 1,15 | 1,21 | 1,14 | 1,17 | 1,75% | 171.851,00 |
| 30.06.2025 | 1,15 | 1,19 | 1,11 | 1,15 | -0,87% | 246.081,00 |
| 27.06.2025 | 1,15 | 1,20 | 1,12 | 1,16 | -0,43% | 453.318,00 |
| 26.06.2025 | 1,10 | 1,16 | 1,06 | 1,16 | 7,41% | 335.752,00 |
| 25.06.2025 | 1,08 | 1,13 | 1,05 | 1,08 | -0,92% | 178.955,00 |
| 24.06.2025 | 1,10 | 1,14 | 1,03 | 1,09 | -1,80% | 247.327,00 |
| 23.06.2025 | 1,14 | 1,15 | 1,09 | 1,11 | -1,77% | 141.854,00 |
| 20.06.2025 | 1,17 | 1,19 | 1,07 | 1,13 | -2,59% | 615.635,00 |
| 18.06.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -1,69% | 123.290,00 |
| 17.06.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 0,85% | 322.551,00 |