4,813$
-4,69%
Echtzeit-Aktienkurs AlTi Global Inc
Bid:
Ask:
Aktienkurse zur AlTi Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,04 | 5,20 | 4,74 | 4,80 | -5,14% | 106.378,00 |
| 16.12.2025 | 5,11 | 5,18 | 5,02 | 5,06 | -1,17% | 98.588,00 |
| 15.12.2025 | 5,18 | 5,24 | 5,01 | 5,12 | -0,39% | 93.450,00 |
| 12.12.2025 | 5,18 | 5,25 | 5,14 | 5,14 | -0,96% | 137.080,00 |
| 11.12.2025 | 5,10 | 5,45 | 4,91 | 5,19 | 0,58% | 373.258,00 |
| 10.12.2025 | 4,66 | 5,24 | 4,54 | 5,16 | 10,73% | 401.708,00 |
| 09.12.2025 | 4,46 | 5,30 | 4,46 | 4,66 | 4,48% | 611.078,00 |
| 08.12.2025 | 4,57 | 4,57 | 4,29 | 4,46 | -1,76% | 93.597,00 |
| 05.12.2025 | 4,31 | 4,60 | 4,31 | 4,54 | 4,61% | 138.263,00 |
| 04.12.2025 | 3,99 | 4,41 | 3,98 | 4,34 | 8,50% | 225.994,00 |
| 03.12.2025 | 4,02 | 4,09 | 3,95 | 4,00 | 0,25% | 138.340,00 |
| 02.12.2025 | 3,93 | 4,07 | 3,91 | 3,99 | 2,31% | 158.873,00 |
| 01.12.2025 | 4,00 | 4,10 | 3,83 | 3,90 | -3,47% | 78.491,00 |
| 28.11.2025 | 4,07 | 4,11 | 3,96 | 4,04 | 1,00% | 103.270,00 |
| 26.11.2025 | 3,96 | 4,06 | 3,96 | 4,00 | 0,00% | 97.886,00 |
| 25.11.2025 | 4,02 | 4,14 | 3,98 | 4,00 | 0,00% | 76.671,00 |
| 24.11.2025 | 4,11 | 4,29 | 3,99 | 4,00 | -2,44% | 133.299,00 |
| 21.11.2025 | 3,90 | 4,10 | 3,90 | 4,10 | 4,46% | 152.784,00 |
| 20.11.2025 | 3,91 | 4,00 | 3,91 | 3,93 | 2,48% | 51.354,00 |
| 19.11.2025 | 3,82 | 4,03 | 3,80 | 3,83 | 0,52% | 68.161,00 |
| 18.11.2025 | 3,96 | 4,08 | 3,81 | 3,81 | -4,03% | 89.749,00 |
| 17.11.2025 | 3,86 | 3,99 | 3,85 | 3,97 | 2,06% | 64.461,00 |
| 14.11.2025 | 3,84 | 3,92 | 3,80 | 3,89 | 0,26% | 45.341,00 |
| 13.11.2025 | 4,02 | 4,10 | 3,87 | 3,88 | -4,90% | 101.550,00 |
| 12.11.2025 | 4,10 | 4,20 | 4,07 | 4,08 | -0,73% | 55.128,00 |
| 11.11.2025 | 4,31 | 4,31 | 4,08 | 4,11 | -3,75% | 44.568,00 |
| 10.11.2025 | 4,12 | 4,33 | 4,02 | 4,27 | 5,04% | 180.732,00 |
| 07.11.2025 | 3,90 | 4,08 | 3,85 | 4,07 | 4,23% | 62.949,00 |
| 06.11.2025 | 3,99 | 4,00 | 3,89 | 3,90 | -2,26% | 28.136,00 |
| 05.11.2025 | 3,94 | 4,07 | 3,83 | 3,99 | 2,57% | 82.304,00 |
| 04.11.2025 | 3,89 | 3,97 | 3,89 | 3,89 | -2,51% | 44.043,00 |
| 03.11.2025 | 3,95 | 3,99 | 3,81 | 3,99 | 1,27% | 81.362,00 |
| 31.10.2025 | 3,84 | 3,98 | 3,83 | 3,94 | 2,34% | 74.678,00 |
| 30.10.2025 | 3,86 | 3,95 | 3,71 | 3,85 | -1,03% | 39.217,00 |
| 29.10.2025 | 3,96 | 4,01 | 3,82 | 3,89 | -2,02% | 115.329,00 |
| 28.10.2025 | 3,69 | 4,02 | 3,69 | 3,97 | 5,59% | 109.632,00 |
| 27.10.2025 | 3,83 | 3,83 | 3,74 | 3,76 | -1,83% | 90.411,00 |
| 24.10.2025 | 3,78 | 3,86 | 3,78 | 3,83 | 1,59% | 73.563,00 |
| 23.10.2025 | 3,81 | 3,86 | 3,75 | 3,77 | -2,58% | 101.178,00 |
| 22.10.2025 | 3,87 | 3,87 | 3,79 | 3,87 | -0,26% | 76.392,00 |
| 21.10.2025 | 3,84 | 3,91 | 3,81 | 3,88 | 0,78% | 71.086,00 |
| 20.10.2025 | 3,75 | 3,88 | 3,71 | 3,85 | 3,49% | 60.520,00 |
| 17.10.2025 | 3,65 | 3,77 | 3,58 | 3,72 | 1,09% | 140.170,00 |
| 16.10.2025 | 3,72 | 3,72 | 3,57 | 3,68 | -1,08% | 65.032,00 |
| 15.10.2025 | 3,71 | 3,77 | 3,65 | 3,72 | -1,06% | 55.037,00 |
| 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 |