4,615$
5,97%
Echtzeit-Aktienkurs Alto Ingredients Inc.
Bid:
Ask:
Aktienkurse zur Alto Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,46 | 4,71 | 4,46 | 4,62 | 5,97% | 1.398.425,00 |
| 29.07.2026 | 4,45 | 4,60 | 4,31 | 4,36 | -2,13% | 1.461.029,00 |
| 28.07.2026 | 4,49 | 4,51 | 4,21 | 4,45 | -0,78% | 2.428.200,00 |
| 27.07.2026 | 4,53 | 4,59 | 4,37 | 4,49 | -3,03% | 2.003.585,00 |
| 24.07.2026 | 4,98 | 4,98 | 4,62 | 4,63 | -7,13% | 2.110.288,00 |
| 23.07.2026 | 5,07 | 5,25 | 4,89 | 4,98 | -1,87% | 1.942.748,00 |
| 22.07.2026 | 4,98 | 5,23 | 4,89 | 5,08 | 1,91% | 1.940.727,00 |
| 21.07.2026 | 5,50 | 5,57 | 4,86 | 4,98 | -9,62% | 5.157.192,00 |
| 20.07.2026 | 5,82 | 6,05 | 5,45 | 5,51 | -5,49% | 2.243.591,00 |
| 17.07.2026 | 5,09 | 5,98 | 5,08 | 5,83 | 12,88% | 3.701.073,00 |
| 16.07.2026 | 5,12 | 5,28 | 5,06 | 5,17 | -0,48% | 2.605.515,00 |
| 15.07.2026 | 5,74 | 5,74 | 5,09 | 5,19 | -7,65% | 2.360.661,00 |
| 14.07.2026 | 6,00 | 6,08 | 5,47 | 5,62 | -4,18% | 2.565.234,00 |
| 13.07.2026 | 5,60 | 5,96 | 5,58 | 5,87 | 4,36% | 2.496.478,00 |
| 10.07.2026 | 5,66 | 5,72 | 5,41 | 5,62 | -0,79% | 1.619.484,00 |
| 09.07.2026 | 5,88 | 5,90 | 5,59 | 5,67 | -2,83% | 1.747.556,00 |
| 08.07.2026 | 5,71 | 6,00 | 5,69 | 5,83 | 3,28% | 2.311.679,00 |
| 07.07.2026 | 5,63 | 5,85 | 5,62 | 5,65 | -1,40% | 1.629.986,00 |
| 06.07.2026 | 5,61 | 5,91 | 5,50 | 5,73 | 2,97% | 1.806.252,00 |
| 02.07.2026 | 6,08 | 6,08 | 5,52 | 5,56 | -7,10% | 2.515.115,00 |
| 01.07.2026 | 5,65 | 6,11 | 5,63 | 5,99 | 4,91% | 3.780.484,00 |
| 30.06.2026 | 5,38 | 5,71 | 5,36 | 5,71 | 6,84% | 2.360.994,00 |
| 29.06.2026 | 5,16 | 5,42 | 5,10 | 5,34 | 2,89% | 2.319.346,00 |
| 26.06.2026 | 4,97 | 5,23 | 4,92 | 5,19 | 4,22% | 11.170.059,00 |
| 25.06.2026 | 5,08 | 5,11 | 4,89 | 4,98 | -1,48% | 1.474.627,00 |
| 24.06.2026 | 5,04 | 5,13 | 4,85 | 5,06 | -0,98% | 2.504.070,00 |
| 23.06.2026 | 5,04 | 5,29 | 4,96 | 5,11 | -2,30% | 1.408.692,00 |
| 22.06.2026 | 5,09 | 5,28 | 5,02 | 5,23 | 4,08% | 1.841.092,00 |
| 18.06.2026 | 5,00 | 5,10 | 4,81 | 5,02 | 1,41% | 2.641.839,00 |
| 17.06.2026 | 4,91 | 5,16 | 4,81 | 4,95 | 2,27% | 2.263.412,00 |
| 16.06.2026 | 5,50 | 5,51 | 4,82 | 4,84 | -12,71% | 3.774.295,00 |
| 15.06.2026 | 5,72 | 5,78 | 5,47 | 5,55 | -2,80% | 2.986.640,00 |
| 12.06.2026 | 5,69 | 5,85 | 5,68 | 5,71 | 1,06% | 1.624.614,00 |
| 11.06.2026 | 5,73 | 5,73 | 5,51 | 5,65 | -0,09% | 1.755.290,00 |
| 10.06.2026 | 5,39 | 5,88 | 5,33 | 5,65 | 7,41% | 3.196.651,00 |
| 09.06.2026 | 5,65 | 5,67 | 5,20 | 5,26 | -6,49% | 2.540.031,00 |
| 08.06.2026 | 5,58 | 5,96 | 5,50 | 5,63 | 3,50% | 2.755.203,00 |
| 05.06.2026 | 5,42 | 5,47 | 5,23 | 5,44 | -1,45% | 2.075.607,00 |
| 04.06.2026 | 5,50 | 5,75 | 5,45 | 5,52 | -0,27% | 1.996.532,00 |
| 03.06.2026 | 5,70 | 5,79 | 5,51 | 5,53 | -2,47% | 1.904.044,00 |
| 02.06.2026 | 5,72 | 5,90 | 5,58 | 5,67 | -0,70% | 2.451.968,00 |
| 01.06.2026 | 5,50 | 5,93 | 5,41 | 5,71 | 4,77% | 3.799.703,00 |
| 29.05.2026 | 5,21 | 5,52 | 5,12 | 5,45 | 4,51% | 3.085.861,00 |
| 28.05.2026 | 5,33 | 5,40 | 5,20 | 5,22 | -1,60% | 1.458.862,00 |
| 27.05.2026 | 5,29 | 5,46 | 5,09 | 5,30 | 1,63% | 3.135.350,00 |
| 26.05.2026 | 4,76 | 5,41 | 4,70 | 5,22 | 10,96% | 5.549.751,00 |
| 22.05.2026 | 4,54 | 4,76 | 4,50 | 4,70 | 3,07% | 1.354.356,00 |
| 21.05.2026 | 4,61 | 4,71 | 4,48 | 4,56 | -2,36% | 1.292.077,00 |
| 20.05.2026 | 4,72 | 4,78 | 4,59 | 4,67 | -1,06% | 1.194.249,00 |
| 19.05.2026 | 4,67 | 4,80 | 4,52 | 4,72 | 0,21% | 1.521.368,00 |
| 18.05.2026 | 4,63 | 4,82 | 4,54 | 4,71 | 1,07% | 1.399.729,00 |
| 15.05.2026 | 4,84 | 4,85 | 4,53 | 4,66 | 0,00% | 1.142.822,00 |
| 14.05.2026 | 4,64 | 4,80 | 4,63 | 4,66 | 1,64% | 1.415.297,00 |
| 13.05.2026 | 4,65 | 4,70 | 4,44 | 4,59 | -0,54% | 2.407.358,00 |
| 12.05.2026 | 4,85 | 4,97 | 4,48 | 4,61 | -5,92% | 3.619.686,00 |
| 11.05.2026 | 4,67 | 4,98 | 4,60 | 4,90 | 10,11% | 2.988.035,00 |
| 08.05.2026 | 4,57 | 4,75 | 4,30 | 4,45 | -1,98% | 2.486.276,00 |
| 07.05.2026 | 5,40 | 5,51 | 4,44 | 4,54 | -18,49% | 4.854.367,00 |
| 06.05.2026 | 5,94 | 5,94 | 5,49 | 5,57 | -7,01% | 3.017.982,00 |
| 05.05.2026 | 5,58 | 6,00 | 5,47 | 5,99 | 9,61% | 2.717.324,00 |
| 04.05.2026 | 5,31 | 5,64 | 5,25 | 5,47 | 0,64% | 1.684.235,00 |
| 01.05.2026 | 5,53 | 5,60 | 5,20 | 5,43 | -1,63% | 1.637.886,00 |
| 30.04.2026 | 5,33 | 5,53 | 5,32 | 5,52 | 3,95% | 1.696.028,00 |
| 29.04.2026 | 5,28 | 5,32 | 5,04 | 5,31 | 0,57% | 1.281.393,00 |
| 28.04.2026 | 5,47 | 5,57 | 5,22 | 5,28 | -3,83% | 1.327.584,00 |
| 27.04.2026 | 5,34 | 5,56 | 5,25 | 5,49 | 3,29% | 1.522.993,00 |
| 24.04.2026 | 5,33 | 5,36 | 5,10 | 5,32 | 0,09% | 1.250.176,00 |
| 23.04.2026 | 5,15 | 5,35 | 5,09 | 5,31 | 2,71% | 1.184.040,00 |
| 22.04.2026 | 5,00 | 5,21 | 4,98 | 5,17 | 4,66% | 1.333.309,00 |
| 21.04.2026 | 4,92 | 5,11 | 4,89 | 4,94 | 0,92% | 658.041,00 |
| 20.04.2026 | 4,95 | 5,04 | 4,88 | 4,90 | -1,11% | 767.648,00 |
| 17.04.2026 | 5,09 | 5,12 | 4,75 | 4,95 | 0,20% | 1.502.132,00 |
| 16.04.2026 | 4,88 | 5,03 | 4,88 | 4,94 | 0,82% | 885.023,00 |
| 15.04.2026 | 4,88 | 4,91 | 4,70 | 4,90 | 0,62% | 1.054.495,00 |
| 14.04.2026 | 5,10 | 5,10 | 4,80 | 4,87 | -4,32% | 1.267.420,00 |
| 13.04.2026 | 4,80 | 5,25 | 4,75 | 5,09 | 6,15% | 2.213.169,00 |
| 10.04.2026 | 4,96 | 5,10 | 4,79 | 4,80 | -1,54% | 1.884.225,00 |
| 09.04.2026 | 4,43 | 4,88 | 4,40 | 4,87 | 11,44% | 1.701.328,00 |
| 08.04.2026 | 4,59 | 4,59 | 4,34 | 4,37 | -0,91% | 962.384,00 |
| 07.04.2026 | 4,58 | 4,64 | 4,36 | 4,41 | -3,71% | 1.127.282,00 |
| 06.04.2026 | 4,73 | 4,73 | 4,34 | 4,58 | -1,93% | 1.277.329,00 |
| 02.04.2026 | 4,71 | 4,72 | 4,47 | 4,67 | -2,51% | 1.414.791,00 |
| 01.04.2026 | 4,85 | 5,02 | 4,70 | 4,79 | -1,03% | 1.517.478,00 |
| 31.03.2026 | 4,61 | 5,06 | 4,56 | 4,84 | 5,79% | 2.477.278,00 |
| 30.03.2026 | 4,56 | 4,74 | 4,45 | 4,58 | 1,44% | 1.449.009,00 |
| 27.03.2026 | 4,45 | 4,59 | 4,37 | 4,51 | 1,81% | 1.608.669,00 |
| 26.03.2026 | 4,33 | 4,45 | 4,31 | 4,43 | 1,14% | 710.503,00 |
| 25.03.2026 | 4,29 | 4,40 | 4,21 | 4,38 | 1,74% | 1.072.956,00 |
| 24.03.2026 | 4,12 | 4,40 | 4,08 | 4,31 | 4,24% | 1.079.067,00 |
| 23.03.2026 | 4,19 | 4,27 | 4,03 | 4,13 | -0,36% | 1.004.883,00 |
| 20.03.2026 | 4,55 | 4,55 | 4,06 | 4,15 | -8,19% | 1.882.228,00 |
| 19.03.2026 | 4,55 | 4,63 | 4,46 | 4,52 | -1,53% | 779.442,00 |
| 18.03.2026 | 4,70 | 4,74 | 4,56 | 4,59 | -2,65% | 1.025.278,00 |
| 17.03.2026 | 4,32 | 4,77 | 4,25 | 4,71 | 9,28% | 1.686.077,00 |
| 16.03.2026 | 4,61 | 4,65 | 4,27 | 4,31 | -7,31% | 1.574.575,00 |
| 13.03.2026 | 4,80 | 4,80 | 4,54 | 4,65 | -1,69% | 1.336.352,00 |
| 12.03.2026 | 4,60 | 4,89 | 4,45 | 4,73 | 3,28% | 2.184.284,00 |
| 11.03.2026 | 4,55 | 4,64 | 4,40 | 4,58 | -0,43% | 2.096.950,00 |
| 10.03.2026 | 4,37 | 4,65 | 4,26 | 4,60 | 5,26% | 2.537.623,00 |
| 09.03.2026 | 4,33 | 4,53 | 4,23 | 4,37 | -0,34% | 2.727.936,00 |