3,620$
1,40%
Echtzeit-Aktienkurs AlTi Global
Bid:
Ask:
Aktienkurse zur AlTi Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,57 | 3,63 | 3,48 | 3,60 | 0,84% | 87.842,00 |
| 29.07.2026 | 3,67 | 3,78 | 3,57 | 3,57 | -1,65% | 116.523,00 |
| 28.07.2026 | 3,65 | 3,72 | 3,53 | 3,63 | 0,00% | 65.003,00 |
| 27.07.2026 | 3,46 | 3,65 | 3,38 | 3,63 | 6,45% | 97.226,00 |
| 24.07.2026 | 3,35 | 3,46 | 3,30 | 3,41 | 2,46% | 53.985,00 |
| 23.07.2026 | 3,29 | 3,42 | 3,19 | 3,33 | -0,36% | 111.607,00 |
| 22.07.2026 | 3,37 | 3,39 | 3,28 | 3,34 | -0,89% | 125.247,00 |
| 21.07.2026 | 3,56 | 3,57 | 3,36 | 3,37 | -5,60% | 63.718,00 |
| 20.07.2026 | 3,43 | 3,59 | 3,38 | 3,57 | 3,18% | 63.888,00 |
| 17.07.2026 | 3,46 | 3,57 | 3,42 | 3,46 | -3,22% | 85.652,00 |
| 16.07.2026 | 3,60 | 3,66 | 3,52 | 3,58 | -0,14% | 73.475,00 |
| 15.07.2026 | 3,49 | 3,60 | 3,37 | 3,58 | 3,17% | 39.572,00 |
| 14.07.2026 | 3,45 | 3,57 | 3,45 | 3,47 | 0,87% | 32.208,00 |
| 13.07.2026 | 3,55 | 3,68 | 3,39 | 3,44 | -3,91% | 108.799,00 |
| 10.07.2026 | 3,66 | 3,71 | 3,52 | 3,58 | -2,19% | 64.118,00 |
| 09.07.2026 | 3,61 | 3,77 | 3,61 | 3,66 | 1,67% | 103.698,00 |
| 08.07.2026 | 3,99 | 4,10 | 3,56 | 3,60 | -10,22% | 681.726,00 |
| 07.07.2026 | 3,60 | 4,05 | 3,60 | 4,01 | 9,56% | 162.464,00 |
| 06.07.2026 | 3,69 | 3,76 | 3,59 | 3,66 | -1,08% | 71.100,00 |
| 02.07.2026 | 3,69 | 3,80 | 3,66 | 3,70 | 0,27% | 132.100,00 |
| 01.07.2026 | 3,62 | 3,75 | 3,57 | 3,69 | 2,22% | 130.955,00 |
| 30.06.2026 | 3,60 | 3,72 | 3,43 | 3,61 | 0,00% | 164.449,00 |
| 29.06.2026 | 3,53 | 3,65 | 3,37 | 3,61 | 1,69% | 219.817,00 |
| 26.06.2026 | 3,21 | 3,64 | 3,21 | 3,55 | 9,57% | 1.604.865,00 |
| 25.06.2026 | 3,16 | 3,24 | 3,05 | 3,24 | 1,89% | 232.146,00 |
| 24.06.2026 | 3,12 | 3,24 | 3,10 | 3,18 | 2,91% | 132.075,00 |
| 23.06.2026 | 2,95 | 3,12 | 2,93 | 3,09 | 4,75% | 242.714,00 |
| 22.06.2026 | 2,87 | 3,02 | 2,80 | 2,95 | 2,08% | 298.684,00 |
| 18.06.2026 | 3,04 | 3,24 | 2,87 | 2,89 | -3,67% | 223.070,00 |
| 17.06.2026 | 2,89 | 3,09 | 2,89 | 3,00 | 3,09% | 179.626,00 |
| 16.06.2026 | 2,91 | 2,97 | 2,81 | 2,91 | 1,04% | 342.228,00 |
| 15.06.2026 | 3,01 | 3,09 | 2,75 | 2,88 | -5,88% | 202.977,00 |
| 12.06.2026 | 2,94 | 3,15 | 2,94 | 3,06 | 4,08% | 239.799,00 |
| 11.06.2026 | 2,90 | 2,96 | 2,83 | 2,94 | 5,00% | 241.126,00 |
| 10.06.2026 | 2,85 | 2,89 | 2,77 | 2,80 | -0,36% | 173.492,00 |
| 09.06.2026 | 2,92 | 3,01 | 2,80 | 2,81 | -3,44% | 416.332,00 |
| 08.06.2026 | 3,01 | 3,03 | 2,89 | 2,91 | -2,35% | 113.547,00 |
| 05.06.2026 | 3,03 | 3,06 | 2,96 | 2,98 | -1,97% | 128.907,00 |
| 04.06.2026 | 3,15 | 3,18 | 3,01 | 3,04 | -1,62% | 116.327,00 |
| 03.06.2026 | 3,15 | 3,22 | 3,02 | 3,09 | -3,44% | 219.996,00 |
| 02.06.2026 | 3,20 | 3,29 | 3,19 | 3,20 | -0,93% | 109.737,00 |
| 01.06.2026 | 3,24 | 3,41 | 3,22 | 3,23 | -2,12% | 104.115,00 |
| 29.05.2026 | 3,30 | 3,41 | 3,26 | 3,30 | -0,90% | 89.279,00 |
| 28.05.2026 | 3,45 | 3,47 | 3,14 | 3,33 | -3,48% | 320.635,00 |
| 27.05.2026 | 3,14 | 3,47 | 3,07 | 3,45 | 10,22% | 423.803,00 |
| 26.05.2026 | 3,32 | 3,59 | 3,07 | 3,13 | -5,15% | 531.412,00 |
| 22.05.2026 | 3,50 | 3,60 | 3,28 | 3,30 | -4,62% | 449.517,00 |
| 21.05.2026 | 3,73 | 3,79 | 3,45 | 3,46 | -7,98% | 189.507,00 |
| 20.05.2026 | 3,69 | 3,84 | 3,68 | 3,76 | 1,08% | 171.825,00 |
| 19.05.2026 | 3,65 | 3,79 | 3,65 | 3,72 | 0,54% | 120.356,00 |
| 18.05.2026 | 3,48 | 3,75 | 3,47 | 3,70 | 6,32% | 207.984,00 |
| 15.05.2026 | 3,41 | 3,53 | 3,41 | 3,48 | -0,14% | 99.486,00 |
| 14.05.2026 | 3,40 | 3,70 | 3,37 | 3,49 | 6,90% | 146.001,00 |
| 13.05.2026 | 3,42 | 3,46 | 3,25 | 3,26 | -5,51% | 162.246,00 |
| 12.05.2026 | 3,69 | 3,69 | 3,32 | 3,45 | -3,36% | 150.944,00 |
| 11.05.2026 | 3,91 | 3,92 | 3,50 | 3,57 | -7,75% | 200.793,00 |
| 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 |