20,075$
-0,72%
Echtzeit-Aktienkurs Alto Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Alto Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,85 | 20,50 | 19,33 | 20,07 | -0,74% | 170.976,00 |
| 28.05.2026 | 20,47 | 20,48 | 19,80 | 20,22 | -1,08% | 247.369,00 |
| 27.05.2026 | 20,77 | 21,60 | 20,22 | 20,44 | -2,94% | 153.201,00 |
| 26.05.2026 | 21,13 | 22,00 | 20,28 | 21,06 | -0,75% | 413.618,00 |
| 22.05.2026 | 21,69 | 21,69 | 20,56 | 21,22 | -1,49% | 271.396,00 |
| 21.05.2026 | 20,75 | 21,59 | 20,59 | 21,54 | 3,66% | 263.931,00 |
| 20.05.2026 | 20,46 | 20,96 | 20,09 | 20,78 | 1,61% | 211.728,00 |
| 19.05.2026 | 21,98 | 22,44 | 20,21 | 20,45 | -6,19% | 330.310,00 |
| 18.05.2026 | 22,70 | 23,25 | 21,20 | 21,80 | -5,13% | 689.896,00 |
| 15.05.2026 | 23,04 | 23,50 | 22,41 | 22,98 | -2,59% | 376.330,00 |
| 14.05.2026 | 22,00 | 23,91 | 21,93 | 23,59 | 3,24% | 509.839,00 |
| 13.05.2026 | 23,92 | 23,99 | 22,30 | 22,85 | -7,23% | 416.747,00 |
| 12.05.2026 | 24,60 | 24,95 | 23,46 | 24,63 | 0,41% | 206.921,00 |
| 11.05.2026 | 24,00 | 26,05 | 23,74 | 24,53 | 1,11% | 389.448,00 |
| 08.05.2026 | 24,42 | 24,91 | 23,65 | 24,26 | 0,79% | 171.304,00 |
| 07.05.2026 | 24,23 | 24,46 | 23,33 | 24,07 | -1,71% | 614.864,00 |
| 06.05.2026 | 25,23 | 26,07 | 24,41 | 24,49 | -3,77% | 352.801,00 |
| 05.05.2026 | 25,91 | 26,78 | 24,80 | 25,45 | 1,03% | 292.945,00 |
| 04.05.2026 | 25,12 | 26,00 | 24,75 | 25,19 | 1,00% | 238.758,00 |
| 01.05.2026 | 25,46 | 25,75 | 24,26 | 24,94 | -2,81% | 208.922,00 |
| 30.04.2026 | 24,60 | 25,85 | 23,28 | 25,66 | 5,60% | 336.814,00 |
| 29.04.2026 | 24,01 | 24,39 | 23,52 | 24,30 | -0,69% | 146.587,00 |
| 28.04.2026 | 24,24 | 24,99 | 23,69 | 24,47 | 0,82% | 140.312,00 |
| 27.04.2026 | 24,55 | 25,66 | 23,92 | 24,27 | -1,02% | 185.315,00 |
| 24.04.2026 | 25,92 | 26,01 | 24,15 | 24,52 | -4,63% | 195.027,00 |
| 23.04.2026 | 26,48 | 27,87 | 25,43 | 25,71 | -5,34% | 230.089,00 |
| 22.04.2026 | 26,22 | 28,44 | 25,96 | 27,16 | 6,14% | 335.643,00 |
| 21.04.2026 | 27,00 | 27,35 | 24,84 | 25,59 | -6,37% | 318.549,00 |
| 20.04.2026 | 27,59 | 27,59 | 26,01 | 27,33 | -1,41% | 334.880,00 |
| 17.04.2026 | 26,24 | 28,11 | 25,81 | 27,72 | 6,37% | 337.303,00 |
| 16.04.2026 | 25,50 | 26,25 | 25,06 | 26,06 | 2,32% | 321.351,00 |
| 15.04.2026 | 25,45 | 25,84 | 24,75 | 25,47 | -1,36% | 341.361,00 |
| 14.04.2026 | 26,45 | 27,50 | 25,60 | 25,82 | 0,27% | 534.297,00 |
| 13.04.2026 | 22,69 | 25,90 | 22,29 | 25,75 | 13,04% | 787.412,00 |
| 10.04.2026 | 22,53 | 22,78 | 21,74 | 22,78 | 1,70% | 180.006,00 |
| 09.04.2026 | 20,87 | 22,61 | 20,82 | 22,40 | 3,18% | 194.049,00 |
| 08.04.2026 | 22,30 | 22,30 | 21,57 | 21,71 | 1,69% | 267.544,00 |
| 07.04.2026 | 22,34 | 22,34 | 20,89 | 21,35 | -5,24% | 266.662,00 |
| 06.04.2026 | 21,35 | 22,65 | 21,00 | 22,53 | 3,92% | 346.598,00 |
| 02.04.2026 | 20,01 | 22,95 | 19,49 | 21,68 | -7,39% | 710.509,00 |
| 01.04.2026 | 22,57 | 23,87 | 21,97 | 23,41 | 4,14% | 449.046,00 |
| 31.03.2026 | 20,35 | 23,05 | 20,00 | 22,48 | 12,51% | 744.203,00 |
| 30.03.2026 | 20,63 | 21,24 | 19,67 | 19,98 | -2,54% | 174.754,00 |
| 27.03.2026 | 20,70 | 21,42 | 19,85 | 20,50 | -1,54% | 201.841,00 |
| 26.03.2026 | 20,27 | 21,55 | 20,27 | 20,82 | 0,73% | 211.466,00 |
| 25.03.2026 | 20,45 | 21,12 | 19,98 | 20,67 | 2,38% | 186.075,00 |
| 24.03.2026 | 19,62 | 20,46 | 19,41 | 20,19 | 0,85% | 167.502,00 |
| 23.03.2026 | 21,51 | 22,40 | 19,61 | 20,02 | -6,75% | 496.852,00 |
| 20.03.2026 | 21,02 | 22,40 | 20,57 | 21,47 | -2,59% | 423.583,00 |
| 19.03.2026 | 21,85 | 22,52 | 20,94 | 22,04 | -2,13% | 347.469,00 |
| 18.03.2026 | 22,82 | 23,17 | 21,86 | 22,52 | 0,72% | 296.070,00 |
| 17.03.2026 | 24,39 | 25,17 | 22,30 | 22,36 | -7,95% | 398.057,00 |
| 16.03.2026 | 22,30 | 25,13 | 21,76 | 24,29 | 9,12% | 792.575,00 |
| 13.03.2026 | 22,50 | 22,83 | 21,78 | 22,26 | 0,13% | 263.864,00 |
| 12.03.2026 | 22,71 | 23,19 | 21,23 | 22,23 | -3,56% | 322.380,00 |
| 11.03.2026 | 20,99 | 23,56 | 20,63 | 23,05 | 10,39% | 444.155,00 |
| 10.03.2026 | 21,85 | 22,50 | 20,65 | 20,88 | -5,05% | 199.322,00 |
| 09.03.2026 | 20,28 | 22,00 | 20,28 | 21,99 | 5,92% | 327.154,00 |
| 06.03.2026 | 20,14 | 21,49 | 20,03 | 20,76 | 0,87% | 218.411,00 |
| 05.03.2026 | 20,70 | 21,00 | 19,28 | 20,58 | -3,97% | 149.943,00 |
| 04.03.2026 | 20,29 | 21,57 | 19,53 | 21,43 | 6,56% | 127.480,00 |
| 03.03.2026 | 19,88 | 20,55 | 18,56 | 20,11 | -2,52% | 163.122,00 |
| 02.03.2026 | 19,35 | 21,56 | 19,16 | 20,63 | 4,77% | 265.507,00 |
| 27.02.2026 | 18,94 | 19,74 | 18,78 | 19,69 | 2,07% | 89.789,00 |
| 26.02.2026 | 19,13 | 19,30 | 18,42 | 19,29 | 1,58% | 109.022,00 |
| 25.02.2026 | 19,30 | 19,85 | 18,65 | 18,99 | -1,71% | 107.663,00 |
| 24.02.2026 | 18,40 | 19,91 | 18,00 | 19,32 | 5,57% | 218.996,00 |
| 23.02.2026 | 17,41 | 18,49 | 17,41 | 18,30 | 3,86% | 124.180,00 |
| 20.02.2026 | 19,28 | 19,49 | 17,08 | 17,62 | -9,64% | 184.425,00 |
| 19.02.2026 | 18,10 | 19,86 | 17,93 | 19,50 | 7,62% | 382.899,00 |
| 18.02.2026 | 19,16 | 19,42 | 17,58 | 18,12 | -5,92% | 203.626,00 |
| 17.02.2026 | 16,87 | 19,35 | 16,63 | 19,26 | 14,03% | 333.060,00 |
| 13.02.2026 | 16,80 | 17,55 | 16,06 | 16,89 | 2,74% | 209.801,00 |
| 12.02.2026 | 16,84 | 16,95 | 15,97 | 16,44 | -1,62% | 166.528,00 |
| 11.02.2026 | 16,66 | 16,80 | 15,56 | 16,71 | 0,36% | 213.722,00 |
| 10.02.2026 | 16,85 | 16,85 | 16,18 | 16,65 | -1,13% | 295.723,00 |
| 09.02.2026 | 15,22 | 16,85 | 14,80 | 16,84 | 10,64% | 314.566,00 |
| 06.02.2026 | 14,35 | 15,41 | 13,91 | 15,22 | 7,87% | 301.587,00 |
| 05.02.2026 | 14,68 | 15,34 | 14,02 | 14,11 | -5,93% | 320.270,00 |
| 04.02.2026 | 16,00 | 16,06 | 14,58 | 15,00 | -7,18% | 342.469,00 |
| 03.02.2026 | 16,05 | 16,30 | 15,83 | 16,16 | 2,21% | 150.622,00 |
| 02.02.2026 | 15,28 | 16,25 | 14,40 | 15,81 | 2,13% | 245.018,00 |
| 30.01.2026 | 15,34 | 15,61 | 14,38 | 15,48 | 1,04% | 199.311,00 |
| 29.01.2026 | 15,25 | 15,50 | 14,75 | 15,32 | -0,07% | 311.921,00 |
| 28.01.2026 | 16,76 | 16,76 | 15,30 | 15,33 | -8,80% | 130.611,00 |
| 27.01.2026 | 16,41 | 17,00 | 16,41 | 16,81 | 2,44% | 69.663,00 |
| 26.01.2026 | 16,34 | 17,07 | 16,05 | 16,41 | -1,20% | 189.800,00 |
| 23.01.2026 | 17,00 | 17,39 | 16,57 | 16,61 | -3,32% | 135.882,00 |
| 22.01.2026 | 17,62 | 18,09 | 17,18 | 17,18 | -2,33% | 110.719,00 |
| 21.01.2026 | 17,60 | 17,94 | 16,94 | 17,59 | 0,98% | 98.343,00 |
| 20.01.2026 | 16,83 | 18,50 | 16,30 | 17,42 | 1,46% | 220.410,00 |
| 16.01.2026 | 17,07 | 17,51 | 16,55 | 17,17 | 0,88% | 206.782,00 |
| 15.01.2026 | 17,13 | 17,14 | 16,60 | 17,02 | -0,82% | 84.451,00 |
| 14.01.2026 | 16,57 | 17,50 | 16,08 | 17,16 | 4,00% | 160.767,00 |
| 13.01.2026 | 17,34 | 17,34 | 15,90 | 16,50 | -2,60% | 147.644,00 |
| 12.01.2026 | 16,33 | 17,02 | 15,68 | 16,94 | 3,48% | 135.577,00 |
| 09.01.2026 | 16,05 | 17,47 | 15,69 | 16,37 | 3,02% | 215.295,00 |
| 08.01.2026 | 15,62 | 16,02 | 15,48 | 15,89 | -0,69% | 170.870,00 |
| 07.01.2026 | 15,01 | 16,33 | 15,01 | 16,00 | 6,10% | 208.234,00 |
| 06.01.2026 | 16,56 | 16,56 | 14,08 | 15,08 | -8,77% | 419.794,00 |