3,860$
1,05%
Echtzeit-Aktienkurs AlTi Global Inc
Bid:
Ask:
Aktienkurse zur AlTi Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,81 | 3,89 | 3,80 | 3,87 | 1,57% | 104.581,00 |
| 07.05.2026 | 3,77 | 3,90 | 3,73 | 3,81 | 1,33% | 178.783,00 |
| 06.05.2026 | 3,63 | 3,84 | 3,60 | 3,76 | 4,16% | 151.256,00 |
| 05.05.2026 | 3,51 | 3,62 | 3,50 | 3,61 | 2,56% | 90.582,00 |
| 04.05.2026 | 3,56 | 3,64 | 3,50 | 3,52 | -2,22% | 161.920,00 |
| 01.05.2026 | 3,55 | 3,64 | 3,50 | 3,60 | 1,98% | 167.100,00 |
| 30.04.2026 | 3,40 | 3,55 | 3,24 | 3,53 | 3,82% | 171.519,00 |
| 29.04.2026 | 3,71 | 3,74 | 3,40 | 3,40 | -9,09% | 262.529,00 |
| 28.04.2026 | 3,77 | 3,87 | 3,71 | 3,74 | -0,80% | 172.575,00 |
| 27.04.2026 | 3,77 | 3,91 | 3,74 | 3,77 | -1,31% | 123.170,00 |
| 24.04.2026 | 3,72 | 3,87 | 3,64 | 3,82 | 2,00% | 132.828,00 |
| 23.04.2026 | 3,76 | 3,81 | 3,58 | 3,75 | -1,19% | 163.566,00 |
| 22.04.2026 | 3,80 | 4,00 | 3,70 | 3,79 | 0,53% | 529.790,00 |
| 21.04.2026 | 3,80 | 3,90 | 3,74 | 3,77 | -1,44% | 144.316,00 |
| 20.04.2026 | 3,76 | 3,91 | 3,74 | 3,83 | 1,73% | 143.671,00 |
| 17.04.2026 | 3,72 | 3,81 | 3,65 | 3,76 | 1,90% | 111.341,00 |
| 16.04.2026 | 3,75 | 3,82 | 3,63 | 3,69 | -2,12% | 141.448,00 |
| 15.04.2026 | 3,77 | 3,83 | 3,70 | 3,77 | -0,53% | 119.271,00 |
| 14.04.2026 | 3,84 | 3,92 | 3,77 | 3,79 | -1,81% | 55.400,00 |
| 13.04.2026 | 3,79 | 3,92 | 3,77 | 3,86 | 0,26% | 135.648,00 |
| 10.04.2026 | 3,86 | 3,89 | 3,80 | 3,85 | -0,65% | 88.003,00 |
| 09.04.2026 | 3,77 | 3,90 | 3,76 | 3,88 | 0,91% | 128.230,00 |
| 08.04.2026 | 3,86 | 4,00 | 3,76 | 3,84 | 0,79% | 235.744,00 |
| 07.04.2026 | 3,71 | 3,83 | 3,68 | 3,81 | 1,06% | 137.337,00 |
| 06.04.2026 | 3,79 | 3,88 | 3,77 | 3,77 | -1,31% | 86.546,00 |
| 02.04.2026 | 3,52 | 3,84 | 3,52 | 3,82 | 4,37% | 102.145,00 |
| 01.04.2026 | 3,63 | 3,83 | 3,51 | 3,66 | 1,10% | 122.209,00 |
| 31.03.2026 | 3,49 | 3,82 | 3,25 | 3,62 | 0,56% | 340.889,00 |
| 30.03.2026 | 3,34 | 3,61 | 3,28 | 3,60 | 9,76% | 137.935,00 |
| 27.03.2026 | 3,25 | 3,34 | 3,25 | 3,28 | -2,38% | 56.831,00 |
| 26.03.2026 | 3,33 | 3,46 | 3,31 | 3,36 | -0,30% | 106.777,00 |
| 25.03.2026 | 3,46 | 3,58 | 3,35 | 3,37 | -1,46% | 73.074,00 |
| 24.03.2026 | 3,39 | 3,47 | 3,35 | 3,42 | -2,29% | 94.316,00 |
| 23.03.2026 | 3,37 | 3,60 | 3,31 | 3,50 | 6,71% | 164.437,00 |
| 20.03.2026 | 3,24 | 3,33 | 2,96 | 3,28 | -1,06% | 433.173,00 |
| 19.03.2026 | 3,46 | 3,52 | 3,22 | 3,32 | -8,04% | 291.677,00 |
| 18.03.2026 | 3,73 | 3,78 | 3,50 | 3,61 | -5,13% | 203.838,00 |
| 17.03.2026 | 3,72 | 3,83 | 3,58 | 3,80 | 2,15% | 232.465,00 |
| 16.03.2026 | 3,67 | 3,83 | 3,57 | 3,72 | 1,64% | 63.178,00 |
| 13.03.2026 | 3,75 | 3,75 | 3,30 | 3,66 | -1,88% | 238.897,00 |
| 12.03.2026 | 3,98 | 4,05 | 3,49 | 3,73 | -7,90% | 256.703,00 |
| 11.03.2026 | 4,14 | 4,25 | 3,95 | 4,05 | -4,03% | 123.640,00 |
| 10.03.2026 | 4,15 | 4,31 | 4,15 | 4,22 | 0,96% | 102.934,00 |
| 09.03.2026 | 4,05 | 4,23 | 4,02 | 4,18 | 0,97% | 71.354,00 |
| 06.03.2026 | 4,24 | 4,30 | 4,03 | 4,14 | -4,17% | 110.809,00 |
| 05.03.2026 | 4,40 | 4,45 | 4,28 | 4,32 | -2,70% | 67.176,00 |
| 04.03.2026 | 4,62 | 4,66 | 4,40 | 4,44 | -2,84% | 53.051,00 |
| 03.03.2026 | 4,54 | 4,67 | 4,39 | 4,57 | -0,87% | 142.893,00 |
| 02.03.2026 | 4,36 | 4,67 | 4,31 | 4,61 | 4,06% | 138.022,00 |
| 27.02.2026 | 4,45 | 4,52 | 4,35 | 4,43 | -1,34% | 181.082,00 |
| 26.02.2026 | 4,42 | 4,52 | 4,33 | 4,49 | 1,13% | 49.023,00 |
| 25.02.2026 | 4,67 | 4,70 | 4,37 | 4,44 | -4,93% | 173.045,00 |
| 24.02.2026 | 4,60 | 4,74 | 4,60 | 4,67 | 0,65% | 124.944,00 |
| 23.02.2026 | 4,59 | 4,66 | 4,54 | 4,64 | 0,22% | 86.123,00 |
| 20.02.2026 | 4,53 | 4,67 | 4,50 | 4,63 | 1,98% | 238.073,00 |
| 19.02.2026 | 4,44 | 4,58 | 4,44 | 4,54 | 1,11% | 69.521,00 |
| 18.02.2026 | 4,40 | 4,55 | 4,40 | 4,49 | 1,35% | 56.405,00 |
| 17.02.2026 | 4,33 | 4,68 | 4,26 | 4,43 | 1,14% | 86.116,00 |
| 13.02.2026 | 4,23 | 4,44 | 4,23 | 4,38 | 4,29% | 71.405,00 |
| 12.02.2026 | 4,35 | 4,40 | 4,06 | 4,20 | -1,87% | 80.813,00 |
| 11.02.2026 | 4,62 | 4,62 | 4,26 | 4,28 | -6,96% | 117.412,00 |
| 10.02.2026 | 4,41 | 4,73 | 4,41 | 4,60 | 4,07% | 76.409,00 |
| 09.02.2026 | 4,56 | 4,56 | 4,38 | 4,42 | -3,07% | 67.640,00 |
| 06.02.2026 | 4,62 | 4,72 | 4,45 | 4,56 | -0,44% | 235.106,00 |
| 05.02.2026 | 4,73 | 4,77 | 4,58 | 4,58 | -3,58% | 87.264,00 |
| 04.02.2026 | 4,71 | 4,88 | 4,65 | 4,75 | 1,28% | 101.825,00 |
| 03.02.2026 | 4,72 | 4,76 | 4,46 | 4,69 | -0,85% | 169.389,00 |
| 02.02.2026 | 4,69 | 4,81 | 4,63 | 4,73 | 0,85% | 168.154,00 |
| 30.01.2026 | 4,82 | 4,89 | 4,65 | 4,69 | -3,89% | 184.973,00 |
| 29.01.2026 | 4,70 | 4,89 | 4,57 | 4,88 | 2,74% | 121.250,00 |
| 28.01.2026 | 4,60 | 4,75 | 4,54 | 4,75 | 2,81% | 96.305,00 |
| 27.01.2026 | 4,59 | 4,72 | 4,46 | 4,62 | 1,09% | 192.208,00 |
| 26.01.2026 | 4,37 | 4,61 | 4,35 | 4,57 | 3,86% | 138.762,00 |
| 23.01.2026 | 4,31 | 4,43 | 4,25 | 4,40 | 0,92% | 98.205,00 |
| 22.01.2026 | 4,15 | 4,45 | 4,15 | 4,36 | 5,06% | 98.552,00 |
| 21.01.2026 | 3,96 | 4,18 | 3,95 | 4,15 | 4,53% | 115.439,00 |
| 20.01.2026 | 4,04 | 4,13 | 3,96 | 3,97 | -4,34% | 78.738,00 |
| 16.01.2026 | 4,24 | 4,45 | 4,15 | 4,15 | -1,43% | 189.173,00 |
| 15.01.2026 | 4,13 | 4,25 | 4,02 | 4,21 | 1,69% | 109.064,00 |
| 14.01.2026 | 3,88 | 4,45 | 3,87 | 4,14 | 5,08% | 542.351,00 |
| 13.01.2026 | 4,15 | 4,24 | 3,70 | 3,94 | -4,14% | 311.534,00 |
| 12.01.2026 | 4,07 | 4,17 | 3,99 | 4,11 | 0,24% | 117.604,00 |
| 09.01.2026 | 4,23 | 4,28 | 4,02 | 4,10 | -3,07% | 138.432,00 |
| 08.01.2026 | 4,25 | 4,33 | 4,06 | 4,23 | 1,44% | 162.843,00 |
| 07.01.2026 | 4,68 | 4,78 | 4,16 | 4,17 | -10,90% | 213.070,00 |
| 06.01.2026 | 4,98 | 5,07 | 4,63 | 4,68 | -7,51% | 379.835,00 |
| 05.01.2026 | 4,71 | 5,34 | 4,66 | 5,06 | 7,43% | 227.270,00 |
| 02.01.2026 | 4,69 | 4,82 | 4,63 | 4,71 | 1,51% | 121.852,00 |
| 31.12.2025 | 4,61 | 4,69 | 4,57 | 4,64 | 0,65% | 73.868,00 |
| 30.12.2025 | 4,67 | 4,76 | 4,54 | 4,61 | -1,28% | 81.676,00 |
| 29.12.2025 | 4,66 | 4,75 | 4,57 | 4,67 | -0,64% | 67.325,00 |
| 26.12.2025 | 4,79 | 4,82 | 4,68 | 4,70 | -1,67% | 45.073,00 |
| 24.12.2025 | 4,70 | 4,84 | 4,68 | 4,78 | 2,14% | 47.697,00 |
| 23.12.2025 | 4,63 | 4,75 | 4,53 | 4,68 | 0,86% | 76.343,00 |
| 22.12.2025 | 4,89 | 4,96 | 4,61 | 4,64 | -4,92% | 96.778,00 |
| 19.12.2025 | 4,90 | 5,00 | 4,85 | 4,88 | -0,41% | 184.507,00 |
| 18.12.2025 | 4,90 | 4,99 | 4,73 | 4,90 | 2,08% | 125.093,00 |
| 17.12.2025 | 5,04 | 5,20 | 4,74 | 4,80 | -4,95% | 106.378,00 |
| 16.12.2025 | 5,11 | 5,18 | 5,02 | 5,05 | -1,17% | 98.588,00 |
| 15.12.2025 | 5,18 | 5,24 | 5,01 | 5,11 | -0,58% | 93.450,00 |