4,950$
0,20%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 4,04 | 4,53 | 4,02 | 4,39 | 9,22% | 5.604.886,00 |
| 05.03.2026 | 3,55 | 4,20 | 3,12 | 4,02 | 53,83% | 27.101.189,00 |
| 04.03.2026 | 2,66 | 2,71 | 2,53 | 2,61 | 0,19% | 1.595.485,00 |
| 03.03.2026 | 2,45 | 2,72 | 2,41 | 2,61 | 3,17% | 738.165,00 |
| 02.03.2026 | 2,25 | 2,54 | 2,25 | 2,53 | 10,75% | 771.421,00 |
| 27.02.2026 | 2,32 | 2,36 | 2,25 | 2,28 | -3,80% | 639.131,00 |
| 26.02.2026 | 2,36 | 2,39 | 2,30 | 2,37 | -0,21% | 530.711,00 |
| 25.02.2026 | 2,41 | 2,45 | 2,34 | 2,38 | -1,86% | 614.875,00 |
| 24.02.2026 | 2,38 | 2,43 | 2,37 | 2,42 | 0,00% | 227.627,00 |
| 20.02.2026 | 2,49 | 2,51 | 2,38 | 2,42 | -3,78% | 425.401,00 |
| 19.02.2026 | 2,49 | 2,53 | 2,42 | 2,52 | 0,80% | 409.694,00 |
| 18.02.2026 | 2,54 | 2,60 | 2,47 | 2,50 | -1,77% | 378.419,00 |
| 17.02.2026 | 2,65 | 2,66 | 2,52 | 2,54 | -5,22% | 555.788,00 |
| 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 |