1,130$
3,20%
Echtzeit-Aktienkurs Alithya Group
Bid:
Ask:
Aktienkurse zur Alithya Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.02.2024 | 1,11 | 1,20 | 1,07 | 1,13 | 3,20% | 40.352,00 |
| 07.02.2024 | 1,13 | 1,17 | 1,06 | 1,10 | -7,20% | 78.000,00 |
| 06.02.2024 | 1,16 | 1,19 | 1,04 | 1,18 | 0,00% | 72.287,00 |
| 05.02.2024 | 1,30 | 1,30 | 1,11 | 1,18 | -6,35% | 121.049,00 |
| 02.02.2024 | 1,23 | 1,27 | 1,17 | 1,26 | 2,44% | 72.496,00 |
| 01.02.2024 | 1,23 | 1,24 | 1,15 | 1,23 | 4,24% | 88.541,00 |
| 31.01.2024 | 1,16 | 1,25 | 1,10 | 1,18 | 0,85% | 111.608,00 |
| 30.01.2024 | 1,36 | 1,36 | 1,11 | 1,17 | -12,03% | 206.423,00 |
| 29.01.2024 | 1,46 | 1,46 | 1,33 | 1,33 | -6,99% | 13.887,00 |
| 26.01.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -2,72% | 11.988,00 |
| 25.01.2024 | 1,50 | 1,50 | 1,44 | 1,47 | 0,68% | 7.948,00 |
| 24.01.2024 | 1,44 | 1,50 | 1,44 | 1,46 | 1,39% | 7.022,00 |
| 23.01.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -2,04% | 19.234,00 |
| 22.01.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,34% | 16.515,00 |
| 19.01.2024 | 1,53 | 1,53 | 1,48 | 1,49 | -0,67% | 9.780,00 |
| 18.01.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,35% | 25.302,00 |
| 17.01.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 0,00% | 23.659,00 |
| 16.01.2024 | 1,50 | 1,50 | 1,46 | 1,48 | 0,00% | 42.585,00 |
| 12.01.2024 | 1,44 | 1,49 | 1,44 | 1,48 | 4,23% | 36.845,00 |
| 11.01.2024 | 1,37 | 1,44 | 1,37 | 1,42 | 1,07% | 22.034,00 |
| 10.01.2024 | 1,39 | 1,42 | 1,38 | 1,41 | -0,35% | 11.988,00 |
| 09.01.2024 | 1,34 | 1,42 | 1,34 | 1,41 | 3,68% | 22.371,00 |
| 08.01.2024 | 1,36 | 1,36 | 1,31 | 1,36 | 2,26% | 16.363,00 |
| 05.01.2024 | 1,31 | 1,34 | 1,30 | 1,33 | 2,31% | 16.578,00 |
| 04.01.2024 | 1,28 | 1,31 | 1,24 | 1,30 | 4,84% | 12.205,00 |
| 03.01.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -6,42% | 4.366,00 |
| 02.01.2024 | 1,36 | 1,36 | 1,29 | 1,33 | -0,38% | 20.937,00 |
| 29.12.2023 | 1,33 | 1,34 | 1,30 | 1,33 | 0,00% | 22.946,00 |
| 28.12.2023 | 1,20 | 1,35 | 1,20 | 1,33 | 8,66% | 33.973,00 |
| 27.12.2023 | 1,17 | 1,23 | 1,17 | 1,22 | 2,00% | 10.953,00 |
| 26.12.2023 | 1,23 | 1,23 | 1,18 | 1,20 | 4,35% | 25.321,00 |
| 22.12.2023 | 1,19 | 1,20 | 1,13 | 1,15 | -4,17% | 70.883,00 |
| 21.12.2023 | 1,21 | 1,22 | 1,17 | 1,20 | -2,44% | 28.670,00 |
| 20.12.2023 | 1,23 | 1,27 | 1,21 | 1,23 | 1,65% | 41.664,00 |
| 19.12.2023 | 1,15 | 1,22 | 1,15 | 1,21 | 7,08% | 26.845,00 |
| 18.12.2023 | 1,06 | 1,16 | 1,06 | 1,13 | 0,89% | 47.293,00 |
| 15.12.2023 | 1,11 | 1,14 | 1,10 | 1,12 | 0,90% | 104.527,00 |
| 14.12.2023 | 1,06 | 1,16 | 1,05 | 1,11 | 4,72% | 81.769,00 |
| 13.12.2023 | 1,00 | 1,06 | 0,98 | 1,06 | 8,05% | 32.768,00 |
| 12.12.2023 | 0,99 | 1,01 | 0,98 | 0,98 | -3,82% | 47.124,00 |
| 11.12.2023 | 1,03 | 1,03 | 0,98 | 1,02 | -0,97% | 54.735,00 |
| 08.12.2023 | 1,02 | 1,03 | 1,01 | 1,03 | -0,96% | 62.409,00 |
| 07.12.2023 | 1,08 | 1,10 | 1,02 | 1,04 | -3,70% | 37.394,00 |
| 06.12.2023 | 1,08 | 1,10 | 1,07 | 1,08 | -1,82% | 22.963,00 |
| 05.12.2023 | 1,12 | 1,12 | 1,08 | 1,10 | 0,00% | 23.158,00 |
| 04.12.2023 | 1,09 | 1,13 | 1,07 | 1,10 | -0,90% | 103.427,00 |
| 01.12.2023 | 1,11 | 1,16 | 1,09 | 1,11 | 0,00% | 47.854,00 |
| 30.11.2023 | 1,11 | 1,12 | 1,09 | 1,11 | 0,91% | 24.436,00 |
| 29.11.2023 | 1,15 | 1,15 | 1,01 | 1,10 | -2,65% | 46.062,00 |
| 28.11.2023 | 1,16 | 1,18 | 1,09 | 1,13 | -2,16% | 66.802,00 |
| 27.11.2023 | 1,16 | 1,18 | 1,14 | 1,16 | -2,94% | 20.022,00 |
| 24.11.2023 | 1,16 | 1,20 | 1,16 | 1,19 | -0,42% | 7.153,00 |
| 22.11.2023 | 1,19 | 1,21 | 1,16 | 1,20 | 0,42% | 5.007,00 |
| 21.11.2023 | 1,17 | 1,21 | 1,17 | 1,19 | -0,83% | 21.432,00 |
| 20.11.2023 | 1,22 | 1,22 | 1,17 | 1,20 | 0,00% | 32.381,00 |
| 17.11.2023 | 1,21 | 1,22 | 1,19 | 1,20 | 0,00% | 20.667,00 |
| 16.11.2023 | 1,22 | 1,22 | 1,17 | 1,20 | -0,83% | 29.296,00 |
| 15.11.2023 | 1,19 | 1,24 | 1,17 | 1,21 | 1,68% | 35.711,00 |
| 14.11.2023 | 1,25 | 1,30 | 1,17 | 1,19 | -11,19% | 125.462,00 |
| 13.11.2023 | 1,39 | 1,39 | 1,31 | 1,34 | 1,52% | 26.589,00 |
| 10.11.2023 | 1,26 | 1,32 | 1,26 | 1,32 | 3,13% | 44.765,00 |
| 09.11.2023 | 1,28 | 1,31 | 1,25 | 1,28 | 1,59% | 46.282,00 |
| 08.11.2023 | 1,32 | 1,32 | 1,26 | 1,26 | -4,55% | 30.666,00 |
| 07.11.2023 | 1,40 | 1,40 | 1,32 | 1,32 | -1,49% | 40.112,00 |
| 06.11.2023 | 1,39 | 1,39 | 1,33 | 1,34 | -0,74% | 12.501,00 |
| 03.11.2023 | 1,43 | 1,43 | 1,34 | 1,35 | -0,37% | 39.606,00 |
| 02.11.2023 | 1,36 | 1,41 | 1,35 | 1,36 | -0,37% | 17.646,00 |
| 01.11.2023 | 1,41 | 1,41 | 1,36 | 1,36 | -2,16% | 4.213,00 |
| 31.10.2023 | 1,37 | 1,40 | 1,35 | 1,39 | 0,00% | 2.649,00 |
| 30.10.2023 | 1,35 | 1,44 | 1,35 | 1,39 | 0,72% | 14.490,00 |
| 27.10.2023 | 1,55 | 1,55 | 1,36 | 1,38 | 1,32% | 8.513,00 |
| 26.10.2023 | 1,44 | 1,44 | 1,35 | 1,36 | -4,08% | 5.267,00 |
| 25.10.2023 | 1,40 | 1,49 | 1,40 | 1,42 | -0,70% | 5.844,00 |
| 24.10.2023 | 1,45 | 1,53 | 1,43 | 1,43 | -1,38% | 7.280,00 |
| 23.10.2023 | 1,49 | 1,50 | 1,42 | 1,45 | -2,68% | 10.711,00 |
| 20.10.2023 | 1,48 | 1,49 | 1,44 | 1,49 | 0,00% | 8.553,00 |
| 19.10.2023 | 1,56 | 1,57 | 1,46 | 1,49 | -6,29% | 20.830,00 |
| 18.10.2023 | 1,65 | 1,65 | 1,57 | 1,59 | -3,64% | 4.106,00 |
| 17.10.2023 | 1,65 | 1,67 | 1,64 | 1,65 | -0,60% | 9.373,00 |
| 16.10.2023 | 1,70 | 1,70 | 1,66 | 1,66 | -2,35% | 36.965,00 |
| 13.10.2023 | 1,64 | 1,72 | 1,64 | 1,70 | 0,59% | 4.996,00 |
| 12.10.2023 | 1,64 | 1,72 | 1,64 | 1,69 | 1,20% | 15.795,00 |
| 11.10.2023 | 1,62 | 1,67 | 1,61 | 1,67 | 1,21% | 42.150,00 |
| 10.10.2023 | 1,65 | 1,67 | 1,64 | 1,65 | -1,79% | 11.514,00 |
| 09.10.2023 | 1,68 | 1,74 | 1,48 | 1,68 | 1,20% | 4.381,00 |
| 06.10.2023 | 1,62 | 1,66 | 1,59 | 1,66 | 3,75% | 7.585,00 |
| 05.10.2023 | 1,54 | 1,60 | 1,54 | 1,60 | 5,96% | 22.093,00 |
| 04.10.2023 | 1,55 | 1,56 | 1,51 | 1,51 | -0,98% | 2.566,00 |
| 03.10.2023 | 1,50 | 1,53 | 1,50 | 1,53 | 0,33% | 6.835,00 |
| 02.10.2023 | 1,50 | 1,53 | 1,48 | 1,52 | 0,66% | 11.090,00 |
| 29.09.2023 | 1,56 | 1,56 | 1,50 | 1,51 | -2,89% | 19.474,00 |
| 28.09.2023 | 1,55 | 1,62 | 1,55 | 1,56 | 1,63% | 10.029,00 |
| 27.09.2023 | 1,59 | 1,66 | 1,53 | 1,53 | -5,56% | 16.746,00 |
| 26.09.2023 | 1,73 | 1,73 | 1,61 | 1,62 | -5,26% | 9.994,00 |
| 25.09.2023 | 1,71 | 1,72 | 1,70 | 1,71 | -1,72% | 3.790,00 |
| 22.09.2023 | 1,72 | 1,77 | 1,70 | 1,74 | 0,58% | 13.081,00 |
| 21.09.2023 | 1,77 | 1,77 | 1,72 | 1,73 | -3,35% | 5.202,00 |
| 20.09.2023 | 1,82 | 1,83 | 1,79 | 1,79 | 0,00% | 7.222,00 |
| 19.09.2023 | 1,84 | 1,84 | 1,77 | 1,79 | -1,10% | 14.960,00 |
| 18.09.2023 | 1,94 | 1,94 | 1,81 | 1,81 | -5,24% | 12.550,00 |