4,300$
-0,46%
Echtzeit-Aktienkurs AlTi Global Inc
Bid:
Ask:
Aktienkurse zur AlTi Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,31 | 4,37 | 4,24 | 4,30 | -0,46% | 93.077,00 |
| 14.08.2025 | 4,31 | 4,37 | 4,20 | 4,32 | -1,37% | 115.471,00 |
| 13.08.2025 | 4,41 | 4,57 | 4,29 | 4,38 | -0,90% | 117.409,00 |
| 12.08.2025 | 4,37 | 4,51 | 4,10 | 4,42 | -2,43% | 174.644,00 |
| 11.08.2025 | 4,57 | 4,62 | 4,30 | 4,53 | -0,66% | 132.292,00 |
| 08.08.2025 | 4,58 | 4,67 | 4,48 | 4,56 | -0,76% | 108.092,00 |
| 07.08.2025 | 4,60 | 4,65 | 4,30 | 4,60 | 0,00% | 97.839,00 |
| 06.08.2025 | 4,57 | 4,70 | 4,35 | 4,60 | -5,06% | 275.915,00 |
| 05.08.2025 | 4,08 | 4,84 | 3,84 | 4,84 | 18,05% | 715.092,00 |
| 04.08.2025 | 3,93 | 4,13 | 3,88 | 4,10 | 5,13% | 80.022,00 |
| 01.08.2025 | 4,07 | 4,10 | 3,90 | 3,90 | -4,65% | 82.185,00 |
| 31.07.2025 | 4,09 | 4,31 | 4,05 | 4,09 | -0,97% | 62.596,00 |
| 30.07.2025 | 4,12 | 4,27 | 4,03 | 4,13 | 0,24% | 253.449,00 |
| 29.07.2025 | 4,31 | 4,31 | 3,76 | 4,12 | -3,74% | 166.470,00 |
| 28.07.2025 | 4,36 | 4,40 | 4,24 | 4,28 | -2,28% | 78.206,00 |
| 25.07.2025 | 4,38 | 4,39 | 4,27 | 4,38 | 0,00% | 57.251,00 |
| 24.07.2025 | 4,38 | 4,42 | 4,29 | 4,38 | -0,23% | 69.687,00 |
| 23.07.2025 | 4,49 | 4,52 | 4,33 | 4,39 | -0,90% | 131.400,00 |
| 22.07.2025 | 4,38 | 4,50 | 4,32 | 4,43 | 0,68% | 166.326,00 |
| 21.07.2025 | 4,41 | 4,52 | 4,39 | 4,40 | -0,23% | 104.171,00 |
| 18.07.2025 | 4,56 | 4,58 | 4,38 | 4,41 | -2,43% | 163.857,00 |
| 17.07.2025 | 4,34 | 4,59 | 4,30 | 4,52 | 4,63% | 146.082,00 |
| 16.07.2025 | 4,10 | 4,35 | 4,08 | 4,32 | 5,62% | 68.865,00 |
| 15.07.2025 | 4,10 | 4,15 | 3,98 | 4,09 | 0,00% | 143.821,00 |
| 14.07.2025 | 4,05 | 4,10 | 3,96 | 4,09 | 0,49% | 63.578,00 |
| 11.07.2025 | 4,08 | 4,12 | 3,94 | 4,07 | -0,25% | 157.069,00 |
| 10.07.2025 | 4,08 | 4,10 | 4,02 | 4,08 | -0,73% | 93.453,00 |
| 09.07.2025 | 4,11 | 4,13 | 3,99 | 4,11 | 0,98% | 64.765,00 |
| 08.07.2025 | 4,12 | 4,13 | 4,06 | 4,07 | -0,73% | 114.264,00 |
| 07.07.2025 | 4,09 | 4,14 | 4,00 | 4,10 | -0,97% | 163.980,00 |
| 03.07.2025 | 4,13 | 4,21 | 3,95 | 4,14 | 0,49% | 160.840,00 |
| 02.07.2025 | 4,03 | 4,15 | 3,96 | 4,12 | 2,23% | 129.852,00 |
| 01.07.2025 | 4,17 | 4,18 | 4,03 | 4,03 | -2,89% | 103.901,00 |
| 30.06.2025 | 4,18 | 4,18 | 4,02 | 4,15 | -0,24% | 154.678,00 |
| 27.06.2025 | 4,16 | 4,18 | 3,94 | 4,16 | 0,24% | 932.060,00 |
| 26.06.2025 | 4,11 | 4,18 | 4,06 | 4,15 | 1,72% | 135.007,00 |
| 25.06.2025 | 4,08 | 4,15 | 3,93 | 4,08 | 0,25% | 222.198,00 |
| 24.06.2025 | 4,12 | 4,16 | 4,02 | 4,07 | 0,00% | 128.927,00 |
| 23.06.2025 | 4,10 | 4,19 | 3,93 | 4,07 | -0,49% | 158.259,00 |
| 20.06.2025 | 4,12 | 4,24 | 3,96 | 4,09 | -0,24% | 389.710,00 |
| 18.06.2025 | 3,94 | 4,21 | 3,83 | 4,10 | 3,80% | 109.105,00 |
| 17.06.2025 | 4,08 | 4,20 | 3,94 | 3,95 | -4,36% | 170.888,00 |
| 16.06.2025 | 3,96 | 4,20 | 3,78 | 4,13 | 5,36% | 117.032,00 |
| 13.06.2025 | 3,87 | 3,98 | 3,75 | 3,92 | -0,25% | 124.927,00 |
| 12.06.2025 | 3,84 | 3,98 | 3,74 | 3,93 | 1,55% | 59.672,00 |
| 11.06.2025 | 3,90 | 4,05 | 3,78 | 3,87 | -0,26% | 165.093,00 |
| 10.06.2025 | 3,77 | 3,90 | 3,68 | 3,88 | 4,02% | 115.371,00 |
| 09.06.2025 | 3,69 | 3,78 | 3,61 | 3,73 | 2,47% | 150.111,00 |
| 06.06.2025 | 3,66 | 3,72 | 3,53 | 3,64 | -0,27% | 235.928,00 |
| 05.06.2025 | 3,61 | 3,70 | 3,52 | 3,65 | 1,11% | 118.636,00 |
| 04.06.2025 | 3,53 | 3,67 | 3,44 | 3,61 | 2,85% | 210.328,00 |
| 03.06.2025 | 3,42 | 3,63 | 3,42 | 3,51 | 2,63% | 1.756.993,00 |
| 02.06.2025 | 3,32 | 3,44 | 3,28 | 3,42 | 3,01% | 96.466,00 |
| 30.05.2025 | 3,35 | 3,41 | 3,22 | 3,32 | -0,90% | 127.001,00 |
| 29.05.2025 | 3,39 | 3,46 | 3,30 | 3,35 | -0,59% | 47.155,00 |
| 28.05.2025 | 3,36 | 3,45 | 3,33 | 3,37 | 0,30% | 78.565,00 |
| 27.05.2025 | 3,22 | 3,37 | 3,22 | 3,36 | 5,66% | 46.981,00 |
| 23.05.2025 | 3,17 | 3,25 | 3,15 | 3,18 | -0,31% | 49.901,00 |
| 22.05.2025 | 3,18 | 3,31 | 3,18 | 3,19 | -1,54% | 55.238,00 |
| 21.05.2025 | 3,23 | 3,30 | 3,12 | 3,24 | -0,92% | 109.899,00 |
| 20.05.2025 | 3,33 | 3,41 | 3,23 | 3,27 | -2,68% | 25.613,00 |
| 19.05.2025 | 3,40 | 3,51 | 3,32 | 3,36 | -2,33% | 65.175,00 |
| 16.05.2025 | 3,50 | 3,58 | 3,41 | 3,44 | -1,43% | 132.492,00 |
| 15.05.2025 | 3,32 | 3,58 | 3,32 | 3,49 | 5,12% | 87.871,00 |
| 14.05.2025 | 3,56 | 3,56 | 3,32 | 3,32 | -6,74% | 68.619,00 |
| 13.05.2025 | 3,50 | 3,75 | 3,48 | 3,56 | 3,49% | 217.008,00 |
| 12.05.2025 | 3,58 | 3,58 | 3,40 | 3,44 | 0,00% | 43.506,00 |
| 09.05.2025 | 3,31 | 3,57 | 3,31 | 3,44 | 4,56% | 151.839,00 |
| 08.05.2025 | 3,22 | 3,45 | 3,22 | 3,29 | 2,17% | 72.240,00 |
| 07.05.2025 | 3,16 | 3,26 | 3,13 | 3,22 | 2,55% | 57.906,00 |
| 06.05.2025 | 3,10 | 3,19 | 3,10 | 3,14 | -1,26% | 33.238,00 |
| 05.05.2025 | 3,20 | 3,26 | 3,10 | 3,18 | -0,62% | 189.206,00 |
| 02.05.2025 | 3,25 | 3,35 | 3,20 | 3,20 | -1,84% | 37.411,00 |
| 01.05.2025 | 3,40 | 3,43 | 3,20 | 3,26 | -4,96% | 62.523,00 |
| 30.04.2025 | 3,24 | 3,50 | 3,19 | 3,43 | 3,94% | 65.845,00 |
| 29.04.2025 | 3,28 | 3,31 | 3,18 | 3,30 | 0,30% | 120.798,00 |
| 28.04.2025 | 3,25 | 3,36 | 3,23 | 3,29 | 0,30% | 52.686,00 |
| 25.04.2025 | 3,28 | 3,31 | 3,27 | 3,28 | -0,91% | 46.956,00 |
| 24.04.2025 | 3,31 | 3,45 | 3,29 | 3,31 | -0,30% | 50.250,00 |
| 23.04.2025 | 3,40 | 3,50 | 3,26 | 3,32 | -1,19% | 66.383,00 |
| 22.04.2025 | 3,27 | 3,49 | 3,14 | 3,36 | 2,44% | 47.191,00 |
| 21.04.2025 | 3,23 | 3,35 | 3,16 | 3,28 | 0,61% | 66.621,00 |
| 17.04.2025 | 3,31 | 3,36 | 3,25 | 3,26 | -2,10% | 67.275,00 |
| 16.04.2025 | 3,28 | 3,40 | 3,15 | 3,33 | 0,60% | 94.047,00 |
| 15.04.2025 | 3,09 | 3,39 | 3,09 | 3,31 | 7,12% | 104.068,00 |
| 14.04.2025 | 3,00 | 3,14 | 2,84 | 3,09 | 3,00% | 126.789,00 |
| 11.04.2025 | 2,81 | 3,03 | 2,75 | 3,00 | 6,76% | 103.724,00 |
| 10.04.2025 | 2,92 | 3,02 | 2,76 | 2,81 | -5,70% | 44.101,00 |
| 09.04.2025 | 2,75 | 3,14 | 2,75 | 2,98 | 5,67% | 137.982,00 |
| 08.04.2025 | 2,94 | 2,98 | 2,70 | 2,82 | -2,42% | 103.242,00 |
| 07.04.2025 | 2,82 | 3,10 | 2,75 | 2,89 | -1,70% | 123.736,00 |
| 04.04.2025 | 2,75 | 3,09 | 2,62 | 2,94 | 1,73% | 198.751,00 |
| 03.04.2025 | 3,00 | 3,01 | 2,77 | 2,89 | -4,93% | 106.882,00 |
| 02.04.2025 | 3,12 | 3,25 | 3,02 | 3,04 | -3,80% | 116.622,00 |
| 01.04.2025 | 3,02 | 3,24 | 3,00 | 3,16 | 3,95% | 155.766,00 |
| 31.03.2025 | 2,97 | 3,10 | 2,89 | 3,04 | 0,00% | 105.396,00 |
| 28.03.2025 | 2,99 | 3,10 | 2,93 | 3,04 | 1,67% | 119.743,00 |
| 27.03.2025 | 2,98 | 3,02 | 2,95 | 2,99 | 0,34% | 48.868,00 |
| 26.03.2025 | 3,01 | 3,07 | 2,93 | 2,98 | 0,34% | 80.200,00 |
| 25.03.2025 | 2,87 | 3,00 | 2,75 | 2,97 | 2,77% | 428.898,00 |