4,290$
0,23%
Echtzeit-Aktienkurs AleAnna Inc
Bid:
Ask:
Aktienkurse zur AleAnna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 4,34 | 4,44 | 4,22 | 4,25 | -0,68% | 8.579,00 |
| 17.09.2025 | 4,19 | 4,50 | 4,19 | 4,28 | -1,15% | 6.995,00 |
| 16.09.2025 | 4,25 | 4,33 | 4,17 | 4,33 | 0,80% | 2.974,00 |
| 15.09.2025 | 4,39 | 4,39 | 4,25 | 4,30 | -1,93% | 4.626,00 |
| 12.09.2025 | 4,43 | 4,49 | 4,20 | 4,38 | -0,23% | 11.494,00 |
| 11.09.2025 | 4,38 | 4,39 | 4,25 | 4,39 | 0,75% | 1.021,00 |
| 10.09.2025 | 4,26 | 4,36 | 4,26 | 4,36 | -0,03% | 1.576,00 |
| 09.09.2025 | 4,29 | 4,50 | 4,19 | 4,36 | 1,03% | 7.237,00 |
| 08.09.2025 | 4,16 | 4,56 | 4,16 | 4,31 | 2,48% | 3.284,00 |
| 05.09.2025 | 4,35 | 4,55 | 4,13 | 4,21 | -2,77% | 10.023,00 |
| 04.09.2025 | 4,23 | 4,60 | 4,09 | 4,33 | 6,39% | 8.515,00 |
| 03.09.2025 | 4,08 | 4,55 | 4,07 | 4,07 | -0,57% | 11.717,00 |
| 02.09.2025 | 4,35 | 4,41 | 4,09 | 4,09 | 1,07% | 1.954,00 |
| 29.08.2025 | 4,05 | 4,51 | 4,05 | 4,05 | -3,80% | 14.911,00 |
| 28.08.2025 | 4,13 | 4,48 | 4,13 | 4,21 | -0,80% | 6.183,00 |
| 27.08.2025 | 4,27 | 4,46 | 4,05 | 4,24 | -0,11% | 9.147,00 |
| 26.08.2025 | 4,43 | 4,45 | 4,05 | 4,25 | -3,54% | 20.310,00 |
| 25.08.2025 | 4,08 | 4,47 | 4,08 | 4,40 | 6,91% | 9.995,00 |
| 22.08.2025 | 4,31 | 4,31 | 4,12 | 4,12 | -2,37% | 2.253,00 |
| 21.08.2025 | 4,23 | 4,23 | 4,20 | 4,22 | 2,63% | 1.199,00 |
| 20.08.2025 | 4,08 | 4,35 | 4,08 | 4,11 | 2,28% | 4.148,00 |
| 19.08.2025 | 4,26 | 4,26 | 4,02 | 4,02 | -4,96% | 5.907,00 |
| 18.08.2025 | 4,50 | 4,50 | 4,07 | 4,23 | -3,81% | 14.615,00 |
| 15.08.2025 | 4,49 | 4,64 | 4,21 | 4,40 | 3,71% | 15.396,00 |
| 14.08.2025 | 4,40 | 4,45 | 4,09 | 4,24 | -1,40% | 5.181,00 |
| 13.08.2025 | 4,64 | 4,64 | 4,30 | 4,30 | 0,00% | 5.373,00 |
| 12.08.2025 | 4,81 | 4,81 | 4,29 | 4,30 | -8,51% | 12.883,00 |
| 11.08.2025 | 4,80 | 4,95 | 4,55 | 4,70 | -3,47% | 1.088,00 |
| 08.08.2025 | 4,70 | 4,87 | 4,51 | 4,87 | 8,44% | 1.345,00 |
| 07.08.2025 | 4,59 | 4,85 | 4,47 | 4,49 | -5,07% | 14.617,00 |
| 06.08.2025 | 5,05 | 5,26 | 4,32 | 4,73 | -3,67% | 44.917,00 |
| 05.08.2025 | 5,13 | 5,20 | 4,85 | 4,91 | -3,91% | 5.572,00 |
| 04.08.2025 | 5,19 | 5,35 | 5,11 | 5,11 | -3,77% | 19.146,00 |
| 01.08.2025 | 5,30 | 5,41 | 4,80 | 5,31 | 4,32% | 70.451,00 |
| 31.07.2025 | 5,20 | 5,52 | 4,89 | 5,09 | -2,12% | 122.610,00 |
| 30.07.2025 | 5,42 | 5,68 | 4,82 | 5,20 | -2,07% | 62.295,00 |
| 29.07.2025 | 4,83 | 5,50 | 4,66 | 5,31 | 10,40% | 98.625,00 |
| 28.07.2025 | 4,91 | 5,35 | 4,81 | 4,81 | -3,32% | 15.671,00 |
| 25.07.2025 | 5,50 | 6,24 | 4,98 | 4,98 | -7,07% | 20.564,00 |
| 24.07.2025 | 4,91 | 5,94 | 4,91 | 5,35 | 11,89% | 18.856,00 |
| 23.07.2025 | 4,74 | 5,10 | 4,68 | 4,79 | 3,80% | 7.723,00 |
| 22.07.2025 | 4,39 | 4,61 | 4,39 | 4,61 | 2,44% | 3.786,00 |
| 21.07.2025 | 4,55 | 4,57 | 4,36 | 4,50 | 2,74% | 3.244,00 |
| 18.07.2025 | 4,79 | 4,79 | 4,37 | 4,38 | -3,10% | 7.417,00 |
| 17.07.2025 | 4,64 | 4,70 | 4,52 | 4,52 | -1,09% | 3.426,00 |
| 16.07.2025 | 4,52 | 4,98 | 4,51 | 4,57 | 0,00% | 20.011,00 |
| 15.07.2025 | 4,85 | 5,22 | 4,57 | 4,57 | -2,97% | 6.821,00 |
| 14.07.2025 | 4,63 | 4,77 | 4,52 | 4,71 | 1,29% | 10.669,00 |
| 11.07.2025 | 4,75 | 4,94 | 4,58 | 4,65 | -1,48% | 15.630,00 |
| 10.07.2025 | 4,77 | 5,25 | 4,59 | 4,72 | -2,28% | 11.622,00 |
| 09.07.2025 | 5,74 | 5,74 | 4,40 | 4,83 | -9,72% | 168.646,00 |
| 08.07.2025 | 5,78 | 6,01 | 5,35 | 5,35 | -8,31% | 12.683,00 |
| 07.07.2025 | 6,11 | 6,13 | 5,84 | 5,84 | -7,38% | 3.083,00 |
| 03.07.2025 | 6,07 | 6,50 | 5,98 | 6,30 | 7,51% | 41.819,00 |
| 02.07.2025 | 7,35 | 7,60 | 5,68 | 5,86 | -6,98% | 53.936,00 |
| 01.07.2025 | 7,62 | 7,62 | 6,30 | 6,30 | -12,50% | 10.130,00 |
| 30.06.2025 | 7,31 | 8,00 | 7,03 | 7,20 | -0,28% | 56.457,00 |
| 27.06.2025 | 8,42 | 8,60 | 7,20 | 7,22 | -12,48% | 28.565,00 |
| 26.06.2025 | 7,35 | 8,40 | 7,34 | 8,25 | 13,78% | 123.442,00 |
| 25.06.2025 | 8,12 | 9,00 | 7,25 | 7,25 | -0,10% | 91.838,00 |
| 24.06.2025 | 7,80 | 7,80 | 7,26 | 7,26 | -3,99% | 1.002,00 |
| 23.06.2025 | 7,90 | 7,90 | 7,56 | 7,56 | 0,00% | 1.444,00 |
| 20.06.2025 | 8,01 | 8,01 | 7,31 | 7,56 | -3,08% | 1.356,00 |
| 18.06.2025 | 7,39 | 7,80 | 7,25 | 7,80 | 5,98% | 3.301,00 |
| 17.06.2025 | 7,76 | 7,89 | 7,03 | 7,36 | -8,11% | 5.543,00 |
| 16.06.2025 | 8,74 | 9,48 | 7,83 | 8,01 | -9,80% | 7.047,00 |
| 13.06.2025 | 10,21 | 10,40 | 8,88 | 8,88 | 1,02% | 5.551,00 |
| 12.06.2025 | 9,42 | 9,50 | 8,79 | 8,79 | -0,23% | 8.838,00 |
| 11.06.2025 | 8,91 | 9,07 | 8,75 | 8,81 | 0,57% | 1.994,00 |
| 10.06.2025 | 8,76 | 9,24 | 8,70 | 8,76 | -0,90% | 1.721,00 |
| 09.06.2025 | 9,06 | 9,97 | 8,84 | 8,84 | -4,54% | 4.894,00 |
| 06.06.2025 | 9,19 | 9,32 | 9,09 | 9,26 | 1,59% | 1.809,00 |
| 05.06.2025 | 9,39 | 9,39 | 9,12 | 9,12 | -3,54% | 2.972,00 |
| 04.06.2025 | 9,58 | 9,73 | 9,30 | 9,45 | -0,11% | 2.463,00 |
| 03.06.2025 | 9,71 | 9,72 | 9,46 | 9,46 | -2,47% | 3.467,00 |
| 02.06.2025 | 9,40 | 9,73 | 9,40 | 9,70 | 3,63% | 2.405,00 |
| 30.05.2025 | 8,95 | 11,01 | 8,95 | 9,36 | 3,54% | 7.644,00 |
| 29.05.2025 | 8,80 | 9,88 | 8,25 | 9,04 | 0,33% | 9.769,00 |
| 28.05.2025 | 10,12 | 11,00 | 9,01 | 9,01 | -11,06% | 17.924,00 |
| 27.05.2025 | 10,12 | 10,62 | 10,12 | 10,13 | 0,00% | 11.082,00 |
| 23.05.2025 | 10,15 | 10,39 | 10,00 | 10,13 | -3,15% | 11.954,00 |
| 22.05.2025 | 10,01 | 10,93 | 10,00 | 10,46 | 2,45% | 9.604,00 |
| 21.05.2025 | 9,85 | 10,28 | 9,85 | 10,21 | 1,59% | 7.476,00 |
| 20.05.2025 | 9,81 | 10,35 | 9,81 | 10,05 | 0,30% | 2.222,00 |
| 19.05.2025 | 10,00 | 10,36 | 10,00 | 10,02 | 0,20% | 8.855,00 |
| 16.05.2025 | 10,26 | 10,52 | 10,00 | 10,00 | -4,85% | 8.107,00 |
| 15.05.2025 | 10,21 | 10,59 | 10,21 | 10,51 | -0,85% | 3.401,00 |
| 14.05.2025 | 9,72 | 10,74 | 9,72 | 10,60 | 7,72% | 5.138,00 |
| 13.05.2025 | 10,93 | 11,05 | 9,84 | 9,84 | -8,04% | 4.316,00 |
| 12.05.2025 | 11,58 | 11,65 | 10,59 | 10,70 | -2,73% | 10.524,00 |
| 09.05.2025 | 10,53 | 11,00 | 10,41 | 11,00 | 7,84% | 5.125,00 |
| 08.05.2025 | 10,65 | 10,67 | 10,14 | 10,20 | -5,20% | 9.385,00 |
| 07.05.2025 | 11,84 | 11,84 | 10,49 | 10,76 | -6,03% | 44.574,00 |
| 06.05.2025 | 11,45 | 11,54 | 11,45 | 11,45 | 2,60% | 4.488,00 |
| 05.05.2025 | 11,20 | 11,90 | 11,08 | 11,16 | -2,02% | 22.337,00 |
| 02.05.2025 | 10,50 | 11,51 | 10,50 | 11,39 | 5,56% | 8.142,00 |
| 01.05.2025 | 10,63 | 11,24 | 10,15 | 10,79 | 4,55% | 48.460,00 |
| 30.04.2025 | 11,50 | 11,50 | 10,24 | 10,32 | -12,98% | 18.036,00 |
| 29.04.2025 | 11,00 | 12,30 | 10,05 | 11,86 | 13,49% | 31.589,00 |
| 28.04.2025 | 9,80 | 10,45 | 9,80 | 10,45 | 7,18% | 20.455,00 |