5,100$
-2,30%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 5,24 | 5,34 | 5,08 | 5,10 | -2,30% | 13.477.078,00 |
| 02.04.2025 | 5,10 | 5,23 | 5,08 | 5,22 | 1,56% | 7.196.956,00 |
| 01.04.2025 | 5,15 | 5,16 | 5,06 | 5,14 | 0,00% | 9.038.293,00 |
| 31.03.2025 | 5,10 | 5,19 | 5,08 | 5,14 | -0,96% | 9.282.648,00 |
| 28.03.2025 | 5,20 | 5,26 | 5,17 | 5,19 | 0,39% | 7.994.304,00 |
| 27.03.2025 | 5,17 | 5,24 | 5,14 | 5,17 | 0,19% | 7.402.942,00 |
| 26.03.2025 | 5,12 | 5,23 | 5,12 | 5,16 | 0,98% | 6.824.730,00 |
| 25.03.2025 | 5,16 | 5,19 | 5,11 | 5,11 | -0,78% | 10.665.815,00 |
| 24.03.2025 | 5,12 | 5,18 | 5,12 | 5,15 | 0,78% | 7.484.003,00 |
| 21.03.2025 | 5,12 | 5,14 | 5,07 | 5,11 | -0,58% | 10.764.038,00 |
| 20.03.2025 | 5,14 | 5,15 | 5,08 | 5,14 | -0,19% | 9.004.902,00 |
| 19.03.2025 | 5,11 | 5,15 | 5,09 | 5,15 | 0,59% | 7.981.174,00 |
| 18.03.2025 | 5,10 | 5,15 | 5,08 | 5,12 | 0,20% | 6.324.549,00 |
| 17.03.2025 | 5,09 | 5,16 | 5,06 | 5,11 | 0,79% | 13.336.410,00 |
| 14.03.2025 | 4,91 | 5,09 | 4,87 | 5,07 | 3,47% | 10.692.478,00 |
| 13.03.2025 | 4,84 | 4,96 | 4,83 | 4,90 | 1,45% | 10.361.677,00 |
| 12.03.2025 | 4,69 | 4,90 | 4,64 | 4,83 | 2,55% | 16.967.012,00 |
| 11.03.2025 | 4,89 | 4,91 | 4,66 | 4,71 | -3,68% | 15.820.479,00 |
| 10.03.2025 | 4,75 | 5,09 | 4,73 | 4,89 | 1,88% | 12.196.641,00 |
| 07.03.2025 | 4,61 | 4,80 | 4,29 | 4,80 | 0,21% | 30.371.419,00 |
| 06.03.2025 | 4,81 | 4,83 | 4,72 | 4,79 | -0,62% | 21.657.353,00 |
| 05.03.2025 | 4,77 | 4,86 | 4,76 | 4,82 | 1,05% | 9.864.107,00 |
| 04.03.2025 | 4,74 | 4,82 | 4,69 | 4,77 | 0,42% | 13.768.554,00 |
| 03.03.2025 | 4,77 | 4,86 | 4,73 | 4,75 | -0,63% | 10.141.731,00 |
| 28.02.2025 | 4,79 | 4,85 | 4,73 | 4,78 | 0,42% | 9.931.233,00 |
| 27.02.2025 | 4,86 | 4,92 | 4,75 | 4,76 | -3,45% | 13.473.460,00 |
| 26.02.2025 | 4,94 | 4,99 | 4,92 | 4,93 | -0,20% | 15.129.447,00 |
| 25.02.2025 | 4,90 | 4,97 | 4,87 | 4,94 | 1,44% | 16.395.325,00 |
| 24.02.2025 | 4,96 | 4,98 | 4,87 | 4,87 | -1,81% | 8.186.990,00 |
| 21.02.2025 | 4,99 | 5,06 | 4,92 | 4,96 | -0,80% | 9.846.676,00 |
| 20.02.2025 | 4,94 | 5,04 | 4,90 | 5,00 | 1,01% | 10.255.667,00 |
| 19.02.2025 | 4,88 | 5,02 | 4,86 | 4,95 | 1,64% | 13.105.600,00 |
| 18.02.2025 | 4,84 | 4,90 | 4,82 | 4,87 | 0,62% | 8.514.924,00 |
| 14.02.2025 | 4,83 | 4,90 | 4,75 | 4,84 | 0,83% | 11.577.020,00 |
| 13.02.2025 | 4,71 | 4,85 | 4,71 | 4,80 | 1,91% | 8.761.077,00 |
| 12.02.2025 | 4,51 | 4,73 | 4,51 | 4,71 | 2,39% | 10.643.075,00 |
| 11.02.2025 | 4,53 | 4,62 | 4,49 | 4,60 | 0,66% | 4.144.707,00 |
| 10.02.2025 | 4,50 | 4,59 | 4,41 | 4,57 | 2,70% | 6.141.302,00 |
| 07.02.2025 | 4,50 | 4,51 | 4,42 | 4,45 | -1,11% | 7.808.691,00 |
| 06.02.2025 | 4,60 | 4,63 | 4,47 | 4,50 | -1,53% | 6.740.308,00 |
| 05.02.2025 | 4,53 | 4,61 | 4,50 | 4,57 | 1,78% | 7.221.278,00 |
| 04.02.2025 | 4,47 | 4,61 | 4,46 | 4,49 | 0,22% | 8.599.692,00 |
| 03.02.2025 | 4,31 | 4,49 | 4,26 | 4,48 | 0,90% | 14.387.771,00 |
| 31.01.2025 | 4,30 | 4,57 | 4,29 | 4,44 | 2,30% | 16.665.299,00 |
| 30.01.2025 | 4,34 | 4,38 | 4,29 | 4,34 | 1,17% | 6.472.464,00 |
| 29.01.2025 | 4,43 | 4,44 | 4,27 | 4,29 | -3,16% | 7.086.913,00 |
| 28.01.2025 | 4,55 | 4,59 | 4,40 | 4,43 | -2,85% | 8.212.282,00 |
| 27.01.2025 | 4,39 | 4,58 | 4,37 | 4,56 | 3,40% | 9.300.270,00 |
| 24.01.2025 | 4,43 | 4,45 | 4,37 | 4,41 | -0,45% | 7.245.249,00 |
| 23.01.2025 | 4,39 | 4,47 | 4,39 | 4,43 | 0,68% | 7.445.204,00 |
| 22.01.2025 | 4,45 | 4,47 | 4,38 | 4,40 | -1,57% | 8.266.655,00 |
| 21.01.2025 | 4,37 | 4,54 | 4,37 | 4,47 | 1,36% | 6.714.573,00 |
| 17.01.2025 | 4,43 | 4,48 | 4,39 | 4,41 | 0,00% | 6.926.289,00 |
| 16.01.2025 | 4,27 | 4,42 | 4,24 | 4,41 | 3,28% | 6.896.397,00 |
| 15.01.2025 | 4,39 | 4,43 | 4,24 | 4,27 | -1,84% | 10.222.713,00 |
| 14.01.2025 | 4,28 | 4,37 | 4,27 | 4,35 | 1,40% | 6.163.685,00 |
| 13.01.2025 | 4,31 | 4,31 | 4,19 | 4,29 | 0,00% | 7.205.301,00 |
| 10.01.2025 | 4,37 | 4,42 | 4,27 | 4,29 | -4,03% | 7.245.993,00 |
| 08.01.2025 | 4,43 | 4,49 | 4,33 | 4,47 | 0,45% | 10.150.001,00 |
| 07.01.2025 | 4,50 | 4,53 | 4,43 | 4,45 | -0,67% | 5.509.609,00 |
| 06.01.2025 | 4,57 | 4,58 | 4,47 | 4,48 | -1,32% | 7.869.813,00 |
| 03.01.2025 | 4,58 | 4,61 | 4,53 | 4,54 | 0,00% | 7.860.221,00 |
| 02.01.2025 | 4,48 | 4,56 | 4,45 | 4,54 | 2,02% | 7.096.228,00 |
| 31.12.2024 | 4,41 | 4,50 | 4,41 | 4,45 | -0,67% | 6.098.063,00 |
| 30.12.2024 | 4,49 | 4,49 | 4,39 | 4,48 | 0,00% | 5.791.898,00 |
| 27.12.2024 | 4,48 | 4,54 | 4,44 | 4,48 | -0,88% | 5.491.809,00 |
| 26.12.2024 | 4,46 | 4,55 | 4,45 | 4,52 | 0,67% | 2.673.399,00 |
| 24.12.2024 | 4,47 | 4,49 | 4,42 | 4,49 | 0,22% | 2.435.870,00 |
| 23.12.2024 | 4,35 | 4,48 | 4,35 | 4,48 | 2,05% | 5.830.084,00 |
| 20.12.2024 | 4,28 | 4,42 | 4,25 | 4,39 | 1,86% | 6.683.786,00 |
| 19.12.2024 | 4,33 | 4,37 | 4,29 | 4,31 | -0,23% | 6.651.669,00 |
| 18.12.2024 | 4,46 | 4,49 | 4,32 | 4,32 | -3,14% | 6.670.121,00 |
| 17.12.2024 | 4,51 | 4,52 | 4,45 | 4,46 | -1,11% | 4.282.576,00 |
| 16.12.2024 | 4,47 | 4,60 | 4,41 | 4,51 | 0,89% | 5.615.941,00 |
| 13.12.2024 | 4,54 | 4,55 | 4,46 | 4,47 | -1,32% | 5.962.802,00 |
| 12.12.2024 | 4,54 | 4,55 | 4,42 | 4,53 | -0,44% | 8.406.866,00 |
| 11.12.2024 | 4,65 | 4,66 | 4,54 | 4,55 | -2,15% | 7.377.469,00 |
| 10.12.2024 | 4,78 | 4,78 | 4,65 | 4,65 | -2,92% | 4.101.192,00 |
| 09.12.2024 | 4,70 | 4,97 | 4,70 | 4,79 | 2,35% | 6.487.266,00 |
| 06.12.2024 | 4,70 | 4,75 | 4,64 | 4,68 | -1,06% | 3.994.290,00 |
| 05.12.2024 | 4,76 | 4,80 | 4,70 | 4,73 | -0,21% | 5.301.443,00 |
| 04.12.2024 | 4,84 | 4,87 | 4,71 | 4,74 | -2,07% | 3.892.665,00 |
| 03.12.2024 | 4,84 | 4,89 | 4,82 | 4,84 | 0,21% | 3.909.942,00 |
| 02.12.2024 | 4,95 | 4,95 | 4,81 | 4,83 | -2,42% | 4.385.314,00 |
| 29.11.2024 | 4,89 | 4,98 | 4,89 | 4,95 | 1,43% | 2.683.486,00 |
| 27.11.2024 | 4,76 | 4,95 | 4,76 | 4,88 | 2,52% | 4.380.635,00 |
| 26.11.2024 | 4,78 | 4,83 | 4,73 | 4,76 | -1,86% | 3.584.457,00 |
| 25.11.2024 | 4,77 | 4,90 | 4,77 | 4,85 | 2,11% | 4.434.848,00 |
| 22.11.2024 | 4,78 | 4,83 | 4,75 | 4,75 | 0,85% | 3.961.708,00 |
| 20.11.2024 | 4,77 | 4,77 | 4,70 | 4,71 | -1,67% | 4.790.176,00 |
| 19.11.2024 | 4,79 | 4,80 | 4,71 | 4,79 | -0,62% | 4.313.824,00 |
| 18.11.2024 | 4,81 | 4,83 | 4,77 | 4,82 | 0,00% | 4.199.451,00 |
| 15.11.2024 | 4,81 | 4,89 | 4,78 | 4,82 | 0,21% | 3.970.559,00 |
| 14.11.2024 | 4,73 | 4,86 | 4,73 | 4,81 | 1,69% | 5.272.693,00 |
| 13.11.2024 | 4,78 | 4,83 | 4,72 | 4,73 | -0,63% | 6.017.749,00 |
| 12.11.2024 | 4,85 | 4,90 | 4,75 | 4,76 | -3,25% | 4.473.827,00 |
| 11.11.2024 | 4,79 | 4,99 | 4,78 | 4,92 | 2,50% | 5.245.394,00 |
| 08.11.2024 | 4,78 | 4,85 | 4,74 | 4,80 | -0,21% | 4.556.084,00 |
| 07.11.2024 | 4,74 | 5,02 | 4,73 | 4,81 | 0,21% | 8.600.163,00 |
| 06.11.2024 | 4,73 | 4,81 | 4,67 | 4,80 | 0,00% | 10.676.779,00 |