5,310$
-2,21%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 5,45 | 5,45 | 5,28 | 5,31 | -2,21% | 6.752.944,00 |
| 10.09.2026 | 5,58 | 5,59 | 5,41 | 5,43 | -2,86% | 5.046.981,00 |
| 09.09.2026 | 5,69 | 5,71 | 5,59 | 5,59 | -1,58% | 3.304.955,00 |
| 08.09.2026 | 5,69 | 5,73 | 5,66 | 5,68 | 0,18% | 2.343.169,00 |
| 04.09.2026 | 5,58 | 5,69 | 5,57 | 5,67 | 1,25% | 3.156.362,00 |
| 03.09.2026 | 5,66 | 5,69 | 5,59 | 5,60 | -0,53% | 3.096.121,00 |
| 02.09.2026 | 5,67 | 5,68 | 5,60 | 5,63 | -0,53% | 3.307.435,00 |
| 01.09.2026 | 5,65 | 5,70 | 5,60 | 5,66 | 0,00% | 3.999.541,00 |
| 31.08.2026 | 5,63 | 5,67 | 5,62 | 5,66 | 0,00% | 3.251.869,00 |
| 28.08.2026 | 5,70 | 5,76 | 5,64 | 5,66 | -0,35% | 3.669.390,00 |
| 27.08.2026 | 5,70 | 5,72 | 5,66 | 5,68 | -0,53% | 3.081.811,00 |
| 26.08.2026 | 5,71 | 5,76 | 5,69 | 5,71 | -0,70% | 2.317.219,00 |
| 25.08.2026 | 5,69 | 5,78 | 5,65 | 5,75 | 1,05% | 3.381.531,00 |
| 24.08.2026 | 5,70 | 5,70 | 5,65 | 5,69 | -0,18% | 2.560.416,00 |
| 21.08.2026 | 5,81 | 5,84 | 5,70 | 5,70 | -2,06% | 3.824.410,00 |
| 20.08.2026 | 5,79 | 5,88 | 5,79 | 5,82 | 0,00% | 2.873.337,00 |
| 19.08.2026 | 5,82 | 5,86 | 5,79 | 5,82 | 0,52% | 4.273.712,00 |
| 18.08.2026 | 5,88 | 5,88 | 5,79 | 5,79 | -0,69% | 3.125.316,00 |
| 17.08.2026 | 5,85 | 5,89 | 5,80 | 5,83 | -1,02% | 1.853.923,00 |
| 14.08.2026 | 5,82 | 5,89 | 5,81 | 5,89 | 1,20% | 2.403.830,00 |
| 13.08.2026 | 5,78 | 5,83 | 5,76 | 5,82 | 0,87% | 2.561.584,00 |
| 12.08.2026 | 5,80 | 5,87 | 5,75 | 5,77 | -0,69% | 2.874.220,00 |
| 11.08.2026 | 5,68 | 5,86 | 5,66 | 5,81 | 2,65% | 5.802.017,00 |
| 10.08.2026 | 5,66 | 5,75 | 5,62 | 5,66 | -1,39% | 5.598.252,00 |
| 07.08.2026 | 5,63 | 5,76 | 5,54 | 5,74 | -0,17% | 5.389.829,00 |
| 06.08.2026 | 5,83 | 5,84 | 5,73 | 5,75 | -0,35% | 1.911.603,00 |
| 05.08.2026 | 5,81 | 5,82 | 5,71 | 5,77 | -0,35% | 2.674.290,00 |
| 04.08.2026 | 5,74 | 5,81 | 5,69 | 5,79 | 0,87% | 3.732.330,00 |
| 03.08.2026 | 5,86 | 5,87 | 5,72 | 5,74 | -1,71% | 2.773.925,00 |
| 31.07.2026 | 5,97 | 5,98 | 5,84 | 5,84 | -2,34% | 5.102.619,00 |
| 30.07.2026 | 5,97 | 6,04 | 5,94 | 5,98 | 0,34% | 2.610.063,00 |
| 29.07.2026 | 6,05 | 6,12 | 5,94 | 5,96 | -1,97% | 3.909.632,00 |
| 28.07.2026 | 6,04 | 6,19 | 6,04 | 6,08 | 1,16% | 3.516.360,00 |
| 27.07.2026 | 6,09 | 6,12 | 6,01 | 6,01 | -1,48% | 3.811.349,00 |
| 24.07.2026 | 6,01 | 6,10 | 5,96 | 6,10 | 1,84% | 5.846.307,00 |
| 23.07.2026 | 5,89 | 6,01 | 5,89 | 5,99 | 0,50% | 2.605.561,00 |
| 22.07.2026 | 5,79 | 5,98 | 5,79 | 5,96 | 3,47% | 5.071.326,00 |
| 21.07.2026 | 5,80 | 5,81 | 5,74 | 5,76 | -0,86% | 2.231.289,00 |
| 20.07.2026 | 5,84 | 5,89 | 5,80 | 5,81 | -0,51% | 1.932.748,00 |
| 17.07.2026 | 5,90 | 5,91 | 5,79 | 5,84 | -0,51% | 2.934.509,00 |
| 16.07.2026 | 5,77 | 5,89 | 5,76 | 5,87 | 1,73% | 2.889.957,00 |
| 15.07.2026 | 5,82 | 5,85 | 5,77 | 5,77 | -0,69% | 2.635.123,00 |
| 14.07.2026 | 5,75 | 5,85 | 5,75 | 5,81 | 1,57% | 3.198.496,00 |
| 13.07.2026 | 5,66 | 5,74 | 5,66 | 5,72 | 1,24% | 2.549.679,00 |
| 10.07.2026 | 5,66 | 5,70 | 5,62 | 5,65 | -0,18% | 2.887.423,00 |
| 09.07.2026 | 5,71 | 5,76 | 5,64 | 5,66 | -0,53% | 4.248.075,00 |
| 08.07.2026 | 5,60 | 5,72 | 5,59 | 5,69 | 1,43% | 4.611.559,00 |
| 07.07.2026 | 5,60 | 5,68 | 5,56 | 5,61 | 0,54% | 6.064.244,00 |
| 06.07.2026 | 5,48 | 5,63 | 5,46 | 5,58 | 1,82% | 7.405.766,00 |
| 02.07.2026 | 5,71 | 5,75 | 5,44 | 5,48 | 0,55% | 11.247.360,00 |
| 01.07.2026 | 5,86 | 5,86 | 5,45 | 5,45 | -7,00% | 5.692.150,00 |
| 30.06.2026 | 5,90 | 5,92 | 5,86 | 5,86 | -1,84% | 1.707.643,00 |
| 29.06.2026 | 6,02 | 6,04 | 5,95 | 5,97 | -0,83% | 3.824.907,00 |
| 26.06.2026 | 5,97 | 6,04 | 5,97 | 6,02 | 1,01% | 2.333.652,00 |
| 25.06.2026 | 6,00 | 6,07 | 5,94 | 5,96 | -0,33% | 3.763.148,00 |
| 24.06.2026 | 5,93 | 5,99 | 5,86 | 5,98 | 1,18% | 3.631.065,00 |
| 23.06.2026 | 5,87 | 5,93 | 5,84 | 5,91 | 0,85% | 2.924.749,00 |
| 22.06.2026 | 5,89 | 5,94 | 5,83 | 5,86 | -0,51% | 2.198.868,00 |
| 18.06.2026 | 5,92 | 5,95 | 5,85 | 5,89 | 0,34% | 3.811.290,00 |
| 17.06.2026 | 6,01 | 6,04 | 5,86 | 5,87 | -2,33% | 3.686.706,00 |
| 16.06.2026 | 6,00 | 6,07 | 5,99 | 6,01 | 0,17% | 3.507.842,00 |
| 15.06.2026 | 5,95 | 6,01 | 5,91 | 6,00 | 1,01% | 3.470.774,00 |
| 12.06.2026 | 5,89 | 5,95 | 5,85 | 5,94 | 0,85% | 4.087.648,00 |
| 11.06.2026 | 5,90 | 5,94 | 5,86 | 5,89 | -0,34% | 3.398.621,00 |
| 10.06.2026 | 5,93 | 5,99 | 5,90 | 5,91 | -0,51% | 2.867.669,00 |
| 09.06.2026 | 5,94 | 6,01 | 5,92 | 5,94 | 0,68% | 3.298.724,00 |
| 08.06.2026 | 5,97 | 6,05 | 5,90 | 5,90 | -1,83% | 4.023.889,00 |
| 05.06.2026 | 5,95 | 6,02 | 5,92 | 6,01 | 1,18% | 3.952.106,00 |
| 04.06.2026 | 5,87 | 5,97 | 5,81 | 5,94 | 2,06% | 5.679.361,00 |
| 03.06.2026 | 5,91 | 5,95 | 5,80 | 5,82 | -1,52% | 3.897.865,00 |
| 02.06.2026 | 5,80 | 5,95 | 5,80 | 5,91 | 0,85% | 4.353.731,00 |
| 01.06.2026 | 5,87 | 5,89 | 5,79 | 5,86 | -0,51% | 6.558.988,00 |
| 29.05.2026 | 5,92 | 5,94 | 5,87 | 5,89 | -0,67% | 5.917.173,00 |
| 28.05.2026 | 5,92 | 5,99 | 5,90 | 5,93 | 0,00% | 7.628.107,00 |
| 27.05.2026 | 6,00 | 6,04 | 5,92 | 5,93 | -1,50% | 5.781.880,00 |
| 26.05.2026 | 6,00 | 6,06 | 5,94 | 6,02 | 0,84% | 6.705.034,00 |
| 22.05.2026 | 5,94 | 6,01 | 5,89 | 5,97 | 1,02% | 4.913.422,00 |
| 21.05.2026 | 5,88 | 5,92 | 5,85 | 5,91 | 0,34% | 4.335.084,00 |
| 20.05.2026 | 5,78 | 5,92 | 5,75 | 5,89 | 1,90% | 5.829.442,00 |
| 19.05.2026 | 5,75 | 5,79 | 5,71 | 5,78 | 0,35% | 3.854.366,00 |
| 18.05.2026 | 5,76 | 5,83 | 5,75 | 5,76 | 0,17% | 2.865.508,00 |
| 15.05.2026 | 5,87 | 5,87 | 5,72 | 5,75 | -2,21% | 5.128.315,00 |
| 14.05.2026 | 5,92 | 5,97 | 5,87 | 5,88 | -0,51% | 3.151.518,00 |
| 13.05.2026 | 5,94 | 5,99 | 5,90 | 5,91 | -0,67% | 2.590.816,00 |
| 12.05.2026 | 5,95 | 5,99 | 5,89 | 5,95 | -0,34% | 4.421.254,00 |
| 11.05.2026 | 6,10 | 6,12 | 5,94 | 5,97 | -1,65% | 2.927.619,00 |
| 08.05.2026 | 6,33 | 6,55 | 6,03 | 6,07 | -3,34% | 6.323.189,00 |
| 07.05.2026 | 6,31 | 6,35 | 6,25 | 6,28 | -0,79% | 3.148.441,00 |
| 06.05.2026 | 6,36 | 6,39 | 6,28 | 6,33 | 0,00% | 3.177.940,00 |
| 05.05.2026 | 6,30 | 6,37 | 6,25 | 6,33 | 0,96% | 3.074.417,00 |
| 04.05.2026 | 6,28 | 6,31 | 6,22 | 6,27 | -0,63% | 3.306.135,00 |
| 01.05.2026 | 6,30 | 6,36 | 6,28 | 6,31 | 0,48% | 2.031.849,00 |
| 30.04.2026 | 6,21 | 6,32 | 6,20 | 6,28 | 1,95% | 2.456.260,00 |
| 29.04.2026 | 6,25 | 6,29 | 6,15 | 6,16 | -1,60% | 2.228.626,00 |
| 28.04.2026 | 6,27 | 6,30 | 6,22 | 6,26 | -0,63% | 2.758.842,00 |
| 27.04.2026 | 6,38 | 6,41 | 6,29 | 6,30 | -0,63% | 1.826.810,00 |
| 24.04.2026 | 6,32 | 6,36 | 6,26 | 6,34 | 0,48% | 5.181.637,00 |
| 23.04.2026 | 6,24 | 6,33 | 6,24 | 6,31 | 1,45% | 1.641.221,00 |
| 22.04.2026 | 6,27 | 6,35 | 6,21 | 6,22 | 0,32% | 2.678.011,00 |
| 21.04.2026 | 6,36 | 6,36 | 6,20 | 6,20 | -1,59% | 3.073.510,00 |