30,200€
1,68%
Echtzeit-Aktienkurs AltaGas Ltd.
Bid:
Ask:
Aktienkurse zur AltaGas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 29,70 | 30,00 | 29,40 | 29,70 | -2,30% | 4,00 |
| 04.03.2026 | 30,30 | 30,40 | 30,30 | 30,40 | 2,36% | - |
| 02.03.2026 | 29,80 | 30,00 | 29,70 | 29,70 | 4,21% | - |
| 27.02.2026 | 28,50 | 28,60 | 28,30 | 28,50 | 1,79% | - |
| 26.02.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -1,06% | - |
| 25.02.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 1,80% | - |
| 24.02.2026 | 28,10 | 28,30 | 27,80 | 27,80 | -0,36% | 1,00 |
| 23.02.2026 | 27,80 | 27,90 | 27,80 | 27,90 | 0,72% | - |
| 18.02.2026 | 27,70 | 27,80 | 27,70 | 27,70 | -1,07% | - |
| 17.02.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,00% | - |
| 16.02.2026 | 27,90 | 28,10 | 27,80 | 28,00 | 6,46% | - |
| 12.02.2026 | 26,40 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 11.02.2026 | 26,20 | 26,50 | 26,00 | 26,50 | 1,15% | 1,00 |
| 05.02.2026 | 26,40 | 26,50 | 26,20 | 26,20 | 0,77% | - |
| 04.02.2026 | 26,00 | 26,10 | 26,00 | 26,00 | 1,56% | - |
| 03.02.2026 | 25,70 | 25,80 | 25,50 | 25,60 | 2,81% | - |
| 02.02.2026 | 24,80 | 25,00 | 24,70 | 24,90 | -2,35% | 1,00 |
| 30.01.2026 | 25,30 | 25,50 | 25,30 | 25,50 | -2,67% | - |
| 29.01.2026 | 26,10 | 26,30 | 26,10 | 26,20 | 3,97% | - |
| 26.01.2026 | 25,20 | 25,30 | 25,00 | 25,20 | 0,00% | 1,00 |
| 23.01.2026 | 25,20 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 22.01.2026 | 25,20 | 25,50 | 25,10 | 25,20 | -0,79% | - |
| 19.01.2026 | 25,40 | 25,50 | 25,20 | 25,40 | -0,78% | - |
| 16.01.2026 | 25,50 | 25,60 | 25,40 | 25,60 | 1,59% | - |
| 14.01.2026 | 25,20 | 25,40 | 25,20 | 25,20 | 0,40% | - |
| 13.01.2026 | 25,10 | 25,20 | 24,80 | 25,10 | 0,40% | - |
| 12.01.2026 | 25,00 | 25,10 | 25,00 | 25,00 | -0,79% | - |
| 08.01.2026 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 07.01.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -2,33% | - |
| 06.01.2026 | 25,70 | 25,90 | 25,70 | 25,80 | -1,53% | - |
| 30.12.2025 | 26,30 | 26,30 | 26,10 | 26,20 | 0,00% | - |
| 29.12.2025 | 26,30 | 26,30 | 26,00 | 26,20 | 0,77% | 39,00 |
| 23.12.2025 | 25,60 | 26,10 | 25,50 | 26,00 | 2,77% | 8,00 |
| 22.12.2025 | 25,80 | 25,80 | 25,20 | 25,30 | -1,56% | 14,00 |
| 18.12.2025 | 25,50 | 25,80 | 25,30 | 25,70 | 1,18% | - |
| 17.12.2025 | 25,30 | 25,50 | 25,30 | 25,40 | -0,78% | - |
| 16.12.2025 | 25,60 | 25,60 | 25,50 | 25,60 | -1,16% | - |
| 15.12.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 11.12.2025 | 25,40 | 25,80 | 25,30 | 25,80 | 0,00% | - |
| 10.12.2025 | 25,70 | 25,80 | 25,60 | 25,80 | 0,39% | - |
| 09.12.2025 | 26,00 | 26,10 | 25,60 | 25,70 | -1,91% | - |
| 05.12.2025 | 26,10 | 26,30 | 25,90 | 26,20 | -1,87% | - |
| 01.12.2025 | 26,80 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 28.11.2025 | 26,10 | 26,80 | 26,10 | 26,70 | 2,69% | - |
| 27.11.2025 | 26,20 | 26,30 | 26,00 | 26,00 | -0,76% | - |
| 26.11.2025 | 26,30 | 26,30 | 26,10 | 26,20 | -1,87% | - |
| 24.11.2025 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | - |
| 21.11.2025 | 26,60 | 26,70 | 26,50 | 26,70 | 0,00% | - |
| 19.11.2025 | 27,10 | 27,20 | 26,70 | 26,70 | -1,84% | 1,00 |
| 18.11.2025 | 26,70 | 27,20 | 26,70 | 27,20 | 3,03% | - |
| 14.11.2025 | 26,20 | 26,40 | 26,10 | 26,40 | 1,54% | 10,00 |
| 12.11.2025 | 26,00 | 26,10 | 25,90 | 26,00 | 0,00% | - |
| 11.11.2025 | 26,20 | 26,20 | 25,80 | 26,00 | 0,00% | 1,00 |
| 10.11.2025 | 26,30 | 26,40 | 26,00 | 26,00 | -0,38% | - |
| 07.11.2025 | 25,50 | 26,20 | 25,10 | 26,10 | 3,57% | 2,00 |
| 06.11.2025 | 24,80 | 25,30 | 24,80 | 25,20 | 0,40% | 2,00 |
| 05.11.2025 | 24,80 | 25,20 | 24,70 | 25,10 | 0,00% | - |
| 04.11.2025 | 25,20 | 25,30 | 25,10 | 25,10 | -1,18% | - |
| 03.11.2025 | 25,40 | 25,50 | 25,40 | 25,40 | 0,79% | - |
| 31.10.2025 | 25,50 | 25,50 | 25,00 | 25,20 | -3,45% | - |
| 29.10.2025 | 26,00 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 28.10.2025 | 25,70 | 25,90 | 25,70 | 25,90 | -1,89% | - |
| 24.10.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | - |
| 23.10.2025 | 26,80 | 27,10 | 26,00 | 26,30 | 0,00% | 4,00 |
| 22.10.2025 | 26,30 | 26,50 | 26,30 | 26,30 | 0,38% | - |
| 21.10.2025 | 26,00 | 26,30 | 26,00 | 26,20 | 0,38% | - |
| 20.10.2025 | 25,80 | 26,20 | 25,70 | 26,10 | 0,38% | 207,00 |
| 15.10.2025 | 26,00 | 26,10 | 25,90 | 26,00 | -1,89% | - |
| 13.10.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 2,32% | - |
| 10.10.2025 | 26,00 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 09.10.2025 | 26,60 | 26,60 | 26,00 | 26,10 | -0,38% | 1,00 |
| 08.10.2025 | 26,40 | 26,50 | 26,10 | 26,20 | 0,00% | - |
| 07.10.2025 | 26,50 | 26,60 | 26,10 | 26,20 | -2,60% | - |
| 06.10.2025 | 26,70 | 26,90 | 26,70 | 26,90 | 1,13% | - |
| 03.10.2025 | 26,40 | 26,80 | 26,20 | 26,60 | 1,53% | - |
| 01.10.2025 | 26,10 | 26,30 | 26,10 | 26,20 | 0,38% | - |
| 30.09.2025 | 26,10 | 26,40 | 25,90 | 26,10 | 0,38% | - |
| 29.09.2025 | 26,00 | 26,10 | 25,90 | 26,00 | -1,14% | - |
| 26.09.2025 | 26,50 | 26,80 | 26,20 | 26,30 | -1,50% | - |
| 25.09.2025 | 26,30 | 26,80 | 26,30 | 26,70 | 5,12% | 56,00 |
| 18.09.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,79% | - |
| 17.09.2025 | 25,20 | 25,30 | 25,10 | 25,20 | -1,56% | - |
| 16.09.2025 | 25,70 | 25,70 | 25,50 | 25,60 | -0,78% | - |
| 15.09.2025 | 25,80 | 25,90 | 25,70 | 25,80 | 0,78% | - |
| 09.09.2025 | 25,50 | 25,60 | 25,50 | 25,60 | -0,78% | - |
| 08.09.2025 | 25,80 | 25,90 | 25,70 | 25,80 | 1,18% | - |
| 05.09.2025 | 25,70 | 25,70 | 25,30 | 25,50 | -0,39% | - |
| 04.09.2025 | 25,40 | 25,80 | 25,30 | 25,60 | 0,00% | - |
| 03.09.2025 | 26,10 | 26,10 | 25,40 | 25,60 | -1,54% | - |
| 02.09.2025 | 25,50 | 26,10 | 25,20 | 26,00 | 1,96% | - |
| 01.09.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 29.08.2025 | 25,40 | 25,60 | 25,30 | 25,30 | 0,00% | 15,00 |
| 28.08.2025 | 25,20 | 25,40 | 25,10 | 25,30 | 0,00% | - |
| 27.08.2025 | 25,20 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 26.08.2025 | 25,70 | 25,70 | 25,10 | 25,10 | -2,71% | - |
| 25.08.2025 | 26,10 | 26,40 | 25,70 | 25,80 | -0,77% | 5,00 |
| 22.08.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,39% | - |
| 21.08.2025 | 25,80 | 26,10 | 25,70 | 25,90 | 0,39% | - |
| 20.08.2025 | 25,90 | 26,00 | 25,70 | 25,80 | 0,39% | - |
| 19.08.2025 | 25,80 | 25,90 | 25,60 | 25,70 | 0,00% | - |