5,850$
0,17%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,86 | 5,87 | 5,77 | 5,85 | 0,17% | 13.426.393,00 |
| 05.06.2025 | 5,93 | 5,95 | 5,81 | 5,84 | -1,35% | 14.979.537,00 |
| 04.06.2025 | 6,06 | 6,19 | 5,89 | 5,92 | -4,82% | 23.396.490,00 |
| 03.06.2025 | 5,46 | 6,24 | 5,46 | 6,22 | 15,83% | 44.992.485,00 |
| 02.06.2025 | 5,49 | 5,51 | 5,32 | 5,37 | -2,19% | 24.108.076,00 |
| 30.05.2025 | 5,47 | 5,54 | 5,46 | 5,49 | 0,18% | 14.007.351,00 |
| 29.05.2025 | 5,44 | 5,52 | 5,42 | 5,48 | 1,11% | 11.181.056,00 |
| 28.05.2025 | 5,60 | 5,60 | 5,38 | 5,42 | -3,39% | 14.106.186,00 |
| 27.05.2025 | 5,58 | 5,68 | 5,56 | 5,61 | 0,90% | 8.117.439,00 |
| 23.05.2025 | 5,55 | 5,58 | 5,44 | 5,56 | 1,28% | 19.705.164,00 |
| 22.05.2025 | 5,44 | 5,52 | 5,41 | 5,49 | 0,18% | 13.311.484,00 |
| 21.05.2025 | 5,60 | 5,61 | 5,46 | 5,48 | -2,49% | 15.180.226,00 |
| 20.05.2025 | 5,61 | 5,71 | 5,59 | 5,62 | 0,18% | 12.348.073,00 |
| 19.05.2025 | 5,55 | 5,62 | 5,52 | 5,61 | 0,36% | 3.337.515,00 |
| 16.05.2025 | 5,47 | 5,59 | 5,46 | 5,59 | 1,82% | 12.049.891,00 |
| 15.05.2025 | 5,48 | 5,52 | 5,43 | 5,49 | 0,92% | 16.127.203,00 |
| 14.05.2025 | 5,58 | 5,59 | 5,38 | 5,44 | -3,03% | 13.412.491,00 |
| 13.05.2025 | 5,72 | 5,75 | 5,58 | 5,61 | -1,75% | 10.248.055,00 |
| 12.05.2025 | 5,92 | 5,95 | 5,71 | 5,71 | -4,67% | 14.892.635,00 |
| 09.05.2025 | 5,58 | 6,01 | 5,54 | 5,99 | 9,71% | 26.832.885,00 |
| 08.05.2025 | 5,46 | 5,50 | 5,40 | 5,46 | 0,00% | 13.703.664,00 |
| 07.05.2025 | 5,48 | 5,54 | 5,44 | 5,46 | -0,55% | 15.434.035,00 |
| 06.05.2025 | 5,39 | 5,54 | 5,38 | 5,49 | 2,04% | 10.216.417,00 |
| 05.05.2025 | 5,40 | 5,42 | 5,35 | 5,38 | -0,19% | 9.370.581,00 |
| 02.05.2025 | 5,30 | 5,43 | 5,27 | 5,39 | 2,28% | 12.796.761,00 |
| 01.05.2025 | 5,39 | 5,44 | 5,27 | 5,27 | -2,04% | 10.342.135,00 |
| 30.04.2025 | 5,35 | 5,42 | 5,30 | 5,38 | 0,19% | 11.783.199,00 |
| 29.04.2025 | 5,34 | 5,40 | 5,32 | 5,37 | 0,37% | 7.753.088,00 |
| 28.04.2025 | 5,28 | 5,36 | 5,24 | 5,35 | 1,33% | 8.989.799,00 |
| 25.04.2025 | 5,29 | 5,31 | 5,16 | 5,28 | -0,19% | 9.254.857,00 |
| 24.04.2025 | 5,22 | 5,31 | 5,19 | 5,29 | 0,95% | 10.546.496,00 |
| 23.04.2025 | 5,39 | 5,42 | 5,22 | 5,24 | -2,78% | 10.336.824,00 |
| 22.04.2025 | 5,36 | 5,45 | 5,35 | 5,39 | 1,32% | 8.381.694,00 |
| 21.04.2025 | 5,40 | 5,41 | 5,25 | 5,32 | -1,66% | 11.401.943,00 |
| 17.04.2025 | 5,28 | 5,49 | 5,28 | 5,41 | 2,66% | 15.595.829,00 |
| 16.04.2025 | 5,20 | 5,31 | 5,17 | 5,27 | 1,93% | 9.894.423,00 |
| 15.04.2025 | 5,20 | 5,22 | 5,16 | 5,17 | -0,58% | 10.134.305,00 |
| 14.04.2025 | 5,08 | 5,25 | 5,05 | 5,20 | 3,17% | 17.267.495,00 |
| 11.04.2025 | 4,87 | 5,07 | 4,85 | 5,04 | 3,28% | 10.552.646,00 |
| 10.04.2025 | 4,87 | 4,97 | 4,78 | 4,88 | -0,61% | 21.148.206,00 |
| 09.04.2025 | 4,50 | 4,95 | 4,46 | 4,91 | 7,68% | 25.833.714,00 |
| 08.04.2025 | 4,78 | 4,84 | 4,51 | 4,56 | -2,98% | 16.175.586,00 |
| 07.04.2025 | 4,65 | 4,92 | 4,57 | 4,70 | -3,09% | 15.269.163,00 |
| 04.04.2025 | 5,05 | 5,06 | 4,81 | 4,85 | -4,90% | 19.805.008,00 |
| 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 |