30,200€
0,67%
Echtzeit-Aktienkurs AltaGas Ltd.
Bid:
Ask:
Aktienkurse zur AltaGas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 30,00 | 30,20 | 30,00 | 30,00 | 1,35% | 61,00 |
| 03.03.2026 | 30,60 | 30,60 | 29,40 | 29,60 | -1,99% | 307,00 |
| 02.03.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 8,63% | 112,00 |
| 24.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 1,00 |
| 23.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 3,00 |
| 20.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 71,00 |
| 19.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 20,00 |
| 18.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 6,15% | 98,00 |
| 11.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 51,00 |
| 09.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 96,00 |
| 05.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 100,00 |
| 04.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 20,00 |
| 03.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 5,00 |
| 02.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 30.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 629,00 |
| 29.01.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -1,55% | 600,00 |
| 27.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 800,00 |
| 26.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 1,00 |
| 23.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 3,00 |
| 16.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 33,00 |
| 13.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 186,00 |
| 12.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 14,00 |
| 08.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 1,00 |
| 06.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 7,00 |
| 05.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 402,00 |
| 02.01.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | 11,00 |
| 29.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 39,00 |
| 23.12.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 8,00 |
| 22.12.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 53,00 |
| 19.12.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 6,00 |
| 16.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 14,00 |
| 15.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 10,00 |
| 11.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 78,00 |
| 08.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 24,00 |
| 25.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 1,00 |
| 24.11.2025 | 26,40 | 27,00 | 26,40 | 26,40 | -1,49% | 45,00 |
| 21.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 25,00 |
| 20.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 1,00 |
| 19.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | 1,00 |
| 14.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 10,00 |
| 13.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 11,00 |
| 12.11.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 192,00 |
| 11.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 1,00 |
| 07.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 2,00 |
| 06.11.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 226,00 |
| 05.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 2,00 |
| 31.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 1.022,00 |
| 30.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 49,00 |
| 28.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 21,00 |
| 23.10.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 2,31% | 4,00 |
| 21.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 17,00 |
| 20.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 207,00 |
| 15.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 30,00 |
| 10.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 27,00 |
| 09.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 1,00 |
| 29.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 110,00 |
| 25.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 56,00 |
| 24.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 1,00 |
| 23.09.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 3,12% | 69,00 |
| 08.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 25,00 |
| 29.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 15,00 |
| 26.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 50,00 |
| 25.08.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | 5,00 |
| 22.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 13,00 |
| 11.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 26,00 |
| 08.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 8,00 |
| 31.07.2025 | 25,40 | 26,00 | 25,00 | 26,00 | 1,56% | 600,00 |
| 29.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | 71,00 |
| 25.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 1,00 |
| 24.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 2,00 |
| 23.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 3,00 |
| 18.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | 1,00 |
| 10.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 4,00 |
| 07.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 325,00 |
| 04.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 125,00 |
| 30.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | 23,00 |
| 24.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 1,00 |
| 23.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 4,00 |
| 20.06.2025 | 24,00 | 24,60 | 24,00 | 24,40 | -0,81% | 221,00 |
| 18.06.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | 11,00 |
| 16.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | 51,00 |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 2,00 |
| 09.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 17,00 |
| 06.06.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | 206,00 |
| 30.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 2,00 |
| 20.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 24,00 |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -6,98% | 54,00 |
| 02.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 100,00 |
| 29.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 150,00 |
| 25.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 5,00 |
| 23.04.2025 | 25,60 | 25,60 | 24,60 | 24,60 | 0,82% | 14,00 |
| 15.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 1,00 |
| 14.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 19,00 |
| 11.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | 1,00 |
| 08.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 07.04.2025 | 23,20 | 23,80 | 23,20 | 23,60 | -2,48% | 9,00 |
| 04.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 12,00 |
| 02.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 1,00 |
| 01.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 3,00 |
| 31.03.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | 16,00 |