3,710$
-3,51%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,84 | 3,84 | 3,69 | 3,71 | -3,51% | 816.521,00 |
| 11.11.2026 | 3,84 | 3,91 | 3,80 | 3,85 | 0,26% | 1.015.275,00 |
| 10.11.2026 | 3,79 | 3,87 | 3,71 | 3,84 | 0,26% | 958.793,00 |
| 09.11.2026 | 3,79 | 3,95 | 3,72 | 3,83 | 2,14% | 1.156.916,00 |
| 06.11.2026 | 3,70 | 3,87 | 3,63 | 3,75 | 1,90% | 2.472.611,00 |
| 05.11.2026 | 3,86 | 3,97 | 3,57 | 3,68 | 5,00% | 1.948.435,00 |
| 04.11.2026 | 3,54 | 3,62 | 3,49 | 3,50 | -1,69% | 1.172.970,00 |
| 03.11.2026 | 3,48 | 3,59 | 3,45 | 3,56 | 1,71% | 839.010,00 |
| 02.11.2026 | 3,63 | 3,63 | 3,47 | 3,50 | -4,11% | 865.350,00 |
| 30.10.2026 | 3,60 | 3,67 | 3,58 | 3,65 | 0,00% | 625.869,00 |
| 29.10.2026 | 3,67 | 3,70 | 3,63 | 3,65 | -0,27% | 668.742,00 |
| 28.10.2026 | 3,73 | 3,73 | 3,58 | 3,66 | -1,35% | 866.675,00 |
| 27.10.2026 | 3,69 | 3,75 | 3,60 | 3,71 | 1,50% | 1.106.245,00 |
| 26.10.2026 | 3,62 | 3,74 | 3,59 | 3,66 | 1,39% | 733.817,00 |
| 23.10.2026 | 3,58 | 3,64 | 3,52 | 3,61 | 0,42% | 801.824,00 |
| 22.10.2026 | 3,58 | 3,63 | 3,51 | 3,59 | 0,14% | 741.126,00 |
| 21.10.2026 | 3,57 | 3,64 | 3,54 | 3,59 | 0,99% | 800.464,00 |
| 20.10.2026 | 3,49 | 3,57 | 3,47 | 3,55 | 2,16% | 921.049,00 |
| 19.10.2026 | 3,45 | 3,51 | 3,44 | 3,48 | 1,16% | 1.070.112,00 |
| 16.10.2026 | 3,68 | 3,69 | 3,40 | 3,44 | -6,02% | 1.604.229,00 |
| 15.10.2026 | 3,66 | 3,69 | 3,60 | 3,66 | -1,22% | 866.632,00 |
| 14.10.2026 | 3,71 | 3,78 | 3,64 | 3,70 | -1,86% | 1.139.596,00 |
| 13.10.2026 | 3,66 | 3,80 | 3,63 | 3,77 | 3,43% | 866.891,00 |
| 12.10.2026 | 3,71 | 3,71 | 3,62 | 3,65 | -2,15% | 757.577,00 |
| 09.10.2026 | 3,70 | 3,80 | 3,66 | 3,73 | 0,00% | 828.524,00 |
| 08.10.2026 | 3,62 | 3,74 | 3,62 | 3,73 | 2,05% | 991.154,00 |
| 07.10.2026 | 3,72 | 3,75 | 3,64 | 3,65 | -2,67% | 947.819,00 |
| 06.10.2026 | 3,81 | 3,84 | 3,75 | 3,75 | -1,19% | 778.205,00 |
| 05.10.2026 | 3,75 | 3,83 | 3,69 | 3,80 | 0,66% | 1.094.134,00 |
| 02.10.2026 | 3,70 | 3,83 | 3,69 | 3,77 | 2,72% | 1.026.156,00 |
| 01.10.2026 | 3,65 | 3,74 | 3,53 | 3,67 | -0,54% | 1.443.088,00 |
| 30.09.2026 | 3,74 | 3,74 | 3,65 | 3,69 | 1,79% | 824.901,00 |
| 29.09.2026 | 3,65 | 3,66 | 3,55 | 3,63 | -1,23% | 1.270.170,00 |
| 28.09.2026 | 3,72 | 3,72 | 3,60 | 3,67 | -1,48% | 888.962,00 |
| 25.09.2026 | 3,74 | 3,80 | 3,68 | 3,73 | -0,13% | 732.626,00 |
| 24.09.2026 | 3,72 | 3,77 | 3,67 | 3,73 | 0,13% | 1.092.472,00 |
| 23.09.2026 | 3,83 | 3,83 | 3,71 | 3,73 | -2,49% | 967.231,00 |
| 22.09.2026 | 3,92 | 3,96 | 3,81 | 3,82 | -2,30% | 978.587,00 |
| 21.09.2026 | 3,98 | 4,04 | 3,89 | 3,91 | -2,25% | 1.058.625,00 |
| 18.09.2026 | 4,02 | 4,03 | 3,91 | 4,00 | 0,00% | 3.174.381,00 |
| 17.09.2026 | 4,05 | 4,12 | 4,00 | 4,00 | -0,50% | 678.814,00 |
| 16.09.2026 | 4,06 | 4,13 | 3,96 | 4,02 | -1,59% | 1.341.183,00 |
| 15.09.2026 | 4,00 | 4,09 | 3,93 | 4,09 | 3,55% | 787.810,00 |
| 14.09.2026 | 3,89 | 4,05 | 3,88 | 3,95 | 1,41% | 1.248.266,00 |
| 11.09.2026 | 4,00 | 4,03 | 3,89 | 3,89 | -1,77% | 810.881,00 |
| 10.09.2026 | 3,93 | 4,04 | 3,93 | 3,96 | -1,25% | 747.880,00 |
| 09.09.2026 | 4,08 | 4,16 | 3,96 | 4,01 | -2,43% | 1.554.229,00 |
| 08.09.2026 | 4,02 | 4,13 | 3,98 | 4,11 | 1,73% | 633.523,00 |
| 04.09.2026 | 4,04 | 4,10 | 3,98 | 4,04 | 0,50% | 705.954,00 |
| 03.09.2026 | 4,13 | 4,15 | 4,01 | 4,02 | -1,95% | 1.288.512,00 |
| 02.09.2026 | 4,03 | 4,23 | 4,02 | 4,10 | 2,12% | 2.087.089,00 |
| 01.09.2026 | 3,94 | 4,05 | 3,88 | 4,02 | 1,39% | 1.431.799,00 |
| 31.08.2026 | 4,07 | 4,10 | 3,85 | 3,96 | -2,70% | 2.585.124,00 |
| 28.08.2026 | 4,09 | 4,12 | 3,98 | 4,07 | -0,49% | 963.201,00 |
| 27.08.2026 | 4,13 | 4,15 | 3,93 | 4,09 | 0,49% | 1.289.472,00 |
| 26.08.2026 | 3,98 | 4,15 | 3,92 | 4,07 | 2,13% | 1.765.573,00 |
| 25.08.2026 | 4,22 | 4,25 | 3,97 | 3,99 | -4,55% | 1.887.547,00 |
| 24.08.2026 | 4,34 | 4,35 | 4,14 | 4,18 | -4,24% | 1.446.428,00 |
| 21.08.2026 | 4,22 | 4,40 | 4,22 | 4,36 | 4,43% | 1.943.894,00 |
| 20.08.2026 | 4,16 | 4,27 | 4,15 | 4,18 | -0,36% | 1.268.791,00 |
| 19.08.2026 | 4,27 | 4,27 | 4,11 | 4,19 | -1,18% | 1.072.146,00 |
| 18.08.2026 | 4,12 | 4,27 | 4,12 | 4,24 | 0,59% | 1.442.339,00 |
| 17.08.2026 | 4,16 | 4,25 | 4,10 | 4,22 | 1,32% | 1.534.933,00 |
| 14.08.2026 | 4,15 | 4,24 | 4,13 | 4,16 | -0,48% | 1.284.340,00 |
| 13.08.2026 | 4,22 | 4,34 | 4,15 | 4,18 | 2,96% | 2.165.128,00 |
| 12.08.2026 | 4,17 | 4,23 | 4,03 | 4,06 | -2,87% | 1.817.208,00 |
| 11.08.2026 | 4,17 | 4,23 | 4,08 | 4,18 | -1,18% | 2.652.145,00 |
| 10.08.2026 | 4,30 | 4,48 | 4,03 | 4,23 | -3,31% | 4.517.621,00 |
| 07.08.2026 | 4,56 | 4,67 | 4,36 | 4,38 | -3,10% | 2.121.638,00 |
| 06.08.2026 | 4,81 | 4,81 | 4,31 | 4,52 | -10,77% | 3.910.361,00 |
| 05.08.2026 | 5,21 | 5,42 | 5,03 | 5,06 | -4,35% | 2.302.568,00 |
| 04.08.2026 | 4,98 | 5,32 | 4,94 | 5,29 | 8,85% | 2.024.517,00 |
| 03.08.2026 | 4,77 | 4,87 | 4,65 | 4,86 | 2,10% | 1.712.934,00 |
| 31.07.2026 | 4,68 | 4,79 | 4,54 | 4,76 | 3,14% | 1.718.550,00 |
| 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 |