4,320$
-3,14%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 4,72 | 4,81 | 4,71 | 4,80 | 1,27% | 4.883.519,00 |
| 04.11.2024 | 4,75 | 4,80 | 4,73 | 4,74 | -0,42% | 7.422.229,00 |
| 01.11.2024 | 4,86 | 4,87 | 4,72 | 4,76 | -1,65% | 4.761.792,00 |
| 31.10.2024 | 4,84 | 4,89 | 4,81 | 4,84 | -0,62% | 5.155.295,00 |
| 30.10.2024 | 4,84 | 4,88 | 4,79 | 4,87 | 0,62% | 4.992.239,00 |
| 29.10.2024 | 5,00 | 5,00 | 4,82 | 4,84 | -3,39% | 4.793.735,00 |
| 28.10.2024 | 4,98 | 5,04 | 4,96 | 5,01 | 1,01% | 2.373.790,00 |
| 25.10.2024 | 4,91 | 4,98 | 4,88 | 4,96 | 0,81% | 5.690.559,00 |
| 24.10.2024 | 5,04 | 5,08 | 4,88 | 4,92 | -2,19% | 8.770.881,00 |
| 23.10.2024 | 5,04 | 5,07 | 4,97 | 5,03 | -0,79% | 5.329.853,00 |
| 22.10.2024 | 5,10 | 5,12 | 5,02 | 5,07 | -0,59% | 3.466.794,00 |
| 21.10.2024 | 5,16 | 5,21 | 5,07 | 5,10 | -1,54% | 5.864.101,00 |
| 18.10.2024 | 5,13 | 5,20 | 5,12 | 5,18 | 1,17% | 2.204.898,00 |
| 17.10.2024 | 5,16 | 5,19 | 5,10 | 5,12 | -0,97% | 3.584.616,00 |
| 16.10.2024 | 5,15 | 5,18 | 5,10 | 5,17 | 1,57% | 4.869.044,00 |
| 15.10.2024 | 5,03 | 5,11 | 5,02 | 5,09 | 0,59% | 4.371.292,00 |
| 14.10.2024 | 5,00 | 5,09 | 5,00 | 5,06 | 1,20% | 1.827.854,00 |
| 11.10.2024 | 4,98 | 5,03 | 4,92 | 5,00 | 0,40% | 5.552.741,00 |
| 10.10.2024 | 5,05 | 5,05 | 4,93 | 4,98 | -0,80% | 9.070.274,00 |
| 09.10.2024 | 5,14 | 5,17 | 5,01 | 5,02 | -2,52% | 6.797.238,00 |
| 08.10.2024 | 5,13 | 5,18 | 5,10 | 5,15 | 0,00% | 4.747.540,00 |
| 07.10.2024 | 5,24 | 5,24 | 5,12 | 5,15 | -1,90% | 4.956.413,00 |
| 04.10.2024 | 5,32 | 5,33 | 5,23 | 5,25 | -1,50% | 4.610.363,00 |
| 03.10.2024 | 5,48 | 5,49 | 5,33 | 5,33 | -3,09% | 4.287.855,00 |
| 02.10.2024 | 5,48 | 5,55 | 5,47 | 5,50 | -0,18% | 4.414.646,00 |
| 01.10.2024 | 5,44 | 5,54 | 5,39 | 5,51 | 1,10% | 4.667.222,00 |
| 30.09.2024 | 5,47 | 5,53 | 5,43 | 5,45 | -1,45% | 2.991.347,00 |
| 27.09.2024 | 5,49 | 5,55 | 5,45 | 5,53 | 1,65% | 5.177.380,00 |
| 26.09.2024 | 5,38 | 5,49 | 5,37 | 5,44 | 1,49% | 5.476.368,00 |
| 25.09.2024 | 5,42 | 5,46 | 5,36 | 5,36 | -1,47% | 3.128.825,00 |
| 24.09.2024 | 5,58 | 5,62 | 5,42 | 5,44 | -2,51% | 5.321.135,00 |
| 23.09.2024 | 5,54 | 5,63 | 5,53 | 5,58 | 1,09% | 7.588.339,00 |
| 20.09.2024 | 5,47 | 5,56 | 5,41 | 5,52 | 1,10% | 9.398.401,00 |
| 19.09.2024 | 5,57 | 5,61 | 5,43 | 5,46 | -0,73% | 6.968.407,00 |
| 18.09.2024 | 5,53 | 5,57 | 5,47 | 5,50 | -0,18% | 9.017.286,00 |
| 17.09.2024 | 5,55 | 5,62 | 5,47 | 5,51 | -0,36% | 6.397.376,00 |
| 16.09.2024 | 5,50 | 5,57 | 5,46 | 5,53 | 0,55% | 5.887.327,00 |
| 13.09.2024 | 5,41 | 5,50 | 5,39 | 5,50 | 2,04% | 7.596.008,00 |
| 12.09.2024 | 5,35 | 5,41 | 5,33 | 5,39 | 0,75% | 6.741.010,00 |
| 11.09.2024 | 5,30 | 5,37 | 5,26 | 5,35 | 0,75% | 5.004.862,00 |
| 10.09.2024 | 5,28 | 5,34 | 5,24 | 5,31 | 0,57% | 4.737.481,00 |
| 09.09.2024 | 5,22 | 5,33 | 5,22 | 5,28 | 1,34% | 5.234.552,00 |
| 06.09.2024 | 5,30 | 5,32 | 5,17 | 5,21 | -1,51% | 6.924.492,00 |
| 05.09.2024 | 5,40 | 5,41 | 5,27 | 5,29 | -0,75% | 4.570.206,00 |
| 04.09.2024 | 5,32 | 5,43 | 5,30 | 5,33 | 0,19% | 4.966.313,00 |
| 03.09.2024 | 5,40 | 5,40 | 5,31 | 5,32 | -1,66% | 3.058.977,00 |
| 30.08.2024 | 5,37 | 5,44 | 5,35 | 5,41 | 0,93% | 3.547.297,00 |
| 29.08.2024 | 5,30 | 5,41 | 5,24 | 5,36 | 1,32% | 3.255.620,00 |
| 28.08.2024 | 5,35 | 5,39 | 5,26 | 5,29 | -1,12% | 3.183.487,00 |
| 27.08.2024 | 5,38 | 5,39 | 5,29 | 5,35 | -1,11% | 2.721.339,00 |
| 26.08.2024 | 5,42 | 5,47 | 5,39 | 5,41 | 0,56% | 3.881.623,00 |
| 23.08.2024 | 5,27 | 5,40 | 5,23 | 5,38 | 3,07% | 5.653.118,00 |
| 22.08.2024 | 5,29 | 5,31 | 5,16 | 5,22 | -1,14% | 4.355.097,00 |
| 21.08.2024 | 5,26 | 5,29 | 5,22 | 5,28 | 0,57% | 4.401.550,00 |
| 20.08.2024 | 5,35 | 5,41 | 5,25 | 5,25 | -2,42% | 4.972.211,00 |
| 19.08.2024 | 5,35 | 5,41 | 5,31 | 5,38 | 0,56% | 6.654.973,00 |
| 16.08.2024 | 5,20 | 5,38 | 5,20 | 5,35 | 2,88% | 9.189.611,00 |
| 15.08.2024 | 5,11 | 5,23 | 5,10 | 5,20 | 1,56% | 12.139.960,00 |
| 14.08.2024 | 5,11 | 5,15 | 4,99 | 5,12 | 0,20% | 10.829.752,00 |
| 13.08.2024 | 5,19 | 5,23 | 5,04 | 5,11 | -0,78% | 11.523.273,00 |
| 12.08.2024 | 5,27 | 5,31 | 5,00 | 5,15 | -4,81% | 19.360.521,00 |
| 09.08.2024 | 5,85 | 5,87 | 5,27 | 5,41 | -12,60% | 30.522.665,00 |
| 08.08.2024 | 6,10 | 6,26 | 6,05 | 6,19 | 2,15% | 4.800.034,00 |
| 07.08.2024 | 6,23 | 6,25 | 6,03 | 6,06 | -1,30% | 4.697.295,00 |
| 06.08.2024 | 5,96 | 6,18 | 5,92 | 6,14 | 3,37% | 6.459.210,00 |
| 05.08.2024 | 6,00 | 6,00 | 5,81 | 5,94 | -3,57% | 5.507.085,00 |
| 02.08.2024 | 6,16 | 6,23 | 6,08 | 6,16 | -0,48% | 5.165.312,00 |
| 01.08.2024 | 6,29 | 6,30 | 6,15 | 6,19 | -0,80% | 3.598.731,00 |
| 31.07.2024 | 6,29 | 6,36 | 6,20 | 6,24 | 0,16% | 3.683.985,00 |
| 30.07.2024 | 6,18 | 6,24 | 6,16 | 6,23 | 0,81% | 2.221.051,00 |
| 29.07.2024 | 6,23 | 6,24 | 6,16 | 6,18 | -0,32% | 2.342.153,00 |