3,720$
-1,06%
Echtzeit-Aktienkurs AlTi Global Inc
Bid:
Ask:
Aktienkurse zur AlTi Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,74 | 3,75 | 3,67 | 3,72 | -1,06% | 5.488,00 |
| 14.10.2025 | 3,62 | 3,88 | 3,62 | 3,76 | 1,90% | 95.208,00 |
| 13.10.2025 | 3,60 | 3,73 | 3,56 | 3,69 | 2,79% | 77.766,00 |
| 10.10.2025 | 3,54 | 3,66 | 3,40 | 3,59 | 1,13% | 321.867,00 |
| 09.10.2025 | 3,54 | 3,60 | 3,53 | 3,55 | -1,39% | 34.607,00 |
| 08.10.2025 | 3,56 | 3,63 | 3,50 | 3,60 | 1,41% | 41.277,00 |
| 07.10.2025 | 3,57 | 3,73 | 3,52 | 3,55 | -0,56% | 68.642,00 |
| 06.10.2025 | 3,67 | 3,72 | 3,51 | 3,57 | -3,25% | 89.973,00 |
| 03.10.2025 | 3,57 | 3,72 | 3,43 | 3,69 | 6,65% | 20.355,00 |
| 02.10.2025 | 3,43 | 3,51 | 3,30 | 3,46 | 1,17% | 99.132,00 |
| 01.10.2025 | 3,52 | 3,61 | 3,42 | 3,42 | -4,20% | 119.256,00 |
| 30.09.2025 | 3,57 | 3,59 | 3,50 | 3,57 | 0,00% | 74.749,00 |
| 29.09.2025 | 3,68 | 3,71 | 3,52 | 3,57 | -2,99% | 107.885,00 |
| 26.09.2025 | 3,70 | 3,74 | 3,65 | 3,68 | -0,27% | 64.009,00 |
| 25.09.2025 | 3,68 | 3,71 | 3,63 | 3,69 | -0,54% | 57.667,00 |
| 24.09.2025 | 3,78 | 3,84 | 3,67 | 3,71 | -1,85% | 56.696,00 |
| 23.09.2025 | 3,75 | 3,97 | 3,73 | 3,78 | -0,79% | 74.921,00 |
| 22.09.2025 | 3,88 | 3,97 | 3,77 | 3,81 | -1,80% | 129.563,00 |
| 19.09.2025 | 3,91 | 4,02 | 3,82 | 3,88 | -1,02% | 1.425.927,00 |
| 18.09.2025 | 3,69 | 3,95 | 3,69 | 3,92 | 6,52% | 132.660,00 |
| 17.09.2025 | 3,73 | 3,76 | 3,62 | 3,68 | -1,08% | 138.891,00 |
| 16.09.2025 | 3,68 | 3,77 | 3,68 | 3,72 | 0,54% | 112.009,00 |
| 15.09.2025 | 3,83 | 3,83 | 3,66 | 3,70 | -3,14% | 245.384,00 |
| 12.09.2025 | 3,90 | 3,94 | 3,77 | 3,82 | -1,55% | 96.234,00 |
| 11.09.2025 | 3,92 | 3,96 | 3,80 | 3,88 | -1,27% | 121.416,00 |
| 10.09.2025 | 4,05 | 4,10 | 3,85 | 3,93 | -3,44% | 164.598,00 |
| 09.09.2025 | 4,06 | 4,10 | 3,95 | 4,07 | 0,25% | 65.796,00 |
| 08.09.2025 | 4,13 | 4,17 | 3,98 | 4,06 | -1,93% | 229.103,00 |
| 05.09.2025 | 4,25 | 4,27 | 4,11 | 4,14 | -2,59% | 62.945,00 |
| 04.09.2025 | 4,30 | 4,32 | 4,18 | 4,25 | -0,93% | 86.127,00 |
| 03.09.2025 | 4,21 | 4,32 | 4,14 | 4,29 | 0,70% | 71.764,00 |
| 02.09.2025 | 4,25 | 4,30 | 4,14 | 4,26 | -1,62% | 107.484,00 |
| 29.08.2025 | 4,38 | 4,54 | 4,26 | 4,33 | -1,37% | 163.796,00 |
| 28.08.2025 | 4,33 | 4,42 | 4,27 | 4,39 | 1,62% | 56.863,00 |
| 27.08.2025 | 4,39 | 4,41 | 4,31 | 4,32 | -1,37% | 99.818,00 |
| 26.08.2025 | 4,18 | 4,40 | 4,18 | 4,38 | 3,79% | 76.885,00 |
| 25.08.2025 | 4,29 | 4,41 | 4,14 | 4,22 | -2,76% | 107.766,00 |
| 22.08.2025 | 4,15 | 4,38 | 4,15 | 4,34 | 5,34% | 126.058,00 |
| 21.08.2025 | 4,14 | 4,21 | 4,08 | 4,12 | -1,20% | 92.670,00 |
| 20.08.2025 | 4,24 | 4,31 | 4,11 | 4,17 | -1,42% | 151.180,00 |
| 19.08.2025 | 4,26 | 4,31 | 4,20 | 4,23 | -1,63% | 63.751,00 |
| 18.08.2025 | 4,29 | 4,49 | 4,27 | 4,30 | 0,00% | 62.180,00 |
| 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 | 3,64% | 96.466,00 |
| 30.05.2025 | 3,35 | 3,41 | 3,22 | 3,30 | -1,49% | 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 |