11,370$
-0,18%
Echtzeit-Aktienkurs AleAnna Inc
Bid:
Ask:
Aktienkurse zur AleAnna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.04.2025 | 12,01 | 12,01 | 9,52 | 9,75 | -15,95% | 28.193,00 |
| 24.04.2025 | 11,63 | 12,00 | 11,34 | 11,60 | 6,03% | 49.298,00 |
| 23.04.2025 | 13,00 | 13,00 | 10,94 | 10,94 | -16,81% | 24.957,00 |
| 22.04.2025 | 13,00 | 13,30 | 12,22 | 13,15 | 1,23% | 11.192,00 |
| 21.04.2025 | 13,40 | 13,40 | 12,00 | 12,99 | -1,52% | 11.193,00 |
| 17.04.2025 | 18,30 | 18,30 | 12,40 | 13,19 | -21,63% | 30.088,00 |
| 16.04.2025 | 12,55 | 17,44 | 12,55 | 16,83 | 33,89% | 23.690,00 |
| 15.04.2025 | 13,10 | 13,10 | 11,72 | 12,57 | -5,20% | 30.666,00 |
| 14.04.2025 | 11,10 | 13,53 | 11,10 | 13,26 | 19,46% | 48.162,00 |
| 11.04.2025 | 10,79 | 11,10 | 9,96 | 11,10 | 4,72% | 54.411,00 |
| 10.04.2025 | 9,76 | 10,67 | 9,76 | 10,60 | 9,84% | 10.092,00 |
| 09.04.2025 | 9,84 | 10,55 | 9,51 | 9,65 | -8,10% | 24.097,00 |
| 08.04.2025 | 9,51 | 10,82 | 9,51 | 10,50 | 16,34% | 46.938,00 |
| 07.04.2025 | 8,49 | 9,10 | 8,25 | 9,03 | 11,15% | 4.117,00 |
| 04.04.2025 | 7,30 | 8,58 | 7,30 | 8,12 | 0,02% | 18.245,00 |
| 03.04.2025 | 8,32 | 8,32 | 8,05 | 8,12 | -2,43% | 3.025,00 |
| 02.04.2025 | 8,92 | 8,92 | 8,20 | 8,32 | -0,30% | 4.878,00 |
| 01.04.2025 | 8,15 | 8,97 | 7,72 | 8,35 | 10,82% | 11.549,00 |
| 31.03.2025 | 7,25 | 7,53 | 7,19 | 7,53 | 5,91% | 2.127,00 |
| 28.03.2025 | 7,28 | 7,28 | 7,02 | 7,11 | -0,56% | 1.352,00 |
| 27.03.2025 | 7,80 | 7,80 | 7,10 | 7,15 | -6,04% | 5.531,00 |
| 26.03.2025 | 8,14 | 8,14 | 7,30 | 7,61 | -1,04% | 17.222,00 |
| 25.03.2025 | 7,81 | 9,00 | 7,52 | 7,69 | -3,39% | 16.137,00 |
| 24.03.2025 | 8,15 | 8,30 | 7,43 | 7,96 | 3,38% | 7.993,00 |
| 21.03.2025 | 7,30 | 9,65 | 7,10 | 7,70 | 0,92% | 65.715,00 |
| 20.03.2025 | 6,80 | 10,06 | 6,80 | 7,63 | 5,53% | 107.233,00 |
| 19.03.2025 | 6,30 | 7,89 | 6,20 | 7,23 | 8,56% | 21.263,00 |
| 18.03.2025 | 6,13 | 7,00 | 5,80 | 6,66 | 11,93% | 8.427,00 |
| 17.03.2025 | 5,30 | 6,47 | 5,30 | 5,95 | 6,25% | 15.495,00 |
| 14.03.2025 | 5,35 | 5,89 | 5,30 | 5,60 | 9,38% | 9.490,00 |
| 13.03.2025 | 5,15 | 5,39 | 4,71 | 5,12 | 0,39% | 12.600,00 |
| 12.03.2025 | 5,73 | 5,73 | 5,00 | 5,10 | -9,73% | 18.458,00 |
| 11.03.2025 | 5,67 | 6,05 | 5,10 | 5,65 | 4,05% | 14.370,00 |
| 10.03.2025 | 6,11 | 6,11 | 5,43 | 5,43 | -10,69% | 7.992,00 |
| 07.03.2025 | 6,98 | 6,98 | 6,08 | 6,08 | -11,24% | 10.786,00 |
| 06.03.2025 | 6,51 | 6,85 | 6,22 | 6,85 | 2,70% | 6.863,00 |
| 05.03.2025 | 6,70 | 6,70 | 6,42 | 6,67 | 4,22% | 5.856,00 |
| 04.03.2025 | 6,33 | 6,54 | 6,12 | 6,40 | 2,24% | 17.355,00 |
| 03.03.2025 | 6,38 | 6,95 | 6,26 | 6,26 | -0,63% | 5.892,00 |
| 28.02.2025 | 7,03 | 7,03 | 6,30 | 6,30 | -7,49% | 8.810,00 |
| 27.02.2025 | 7,16 | 7,35 | 6,81 | 6,81 | -3,68% | 13.723,00 |
| 26.02.2025 | 8,24 | 8,24 | 7,07 | 7,07 | -12,17% | 4.061,00 |
| 25.02.2025 | 8,50 | 8,95 | 8,05 | 8,05 | -7,47% | 2.769,00 |
| 24.02.2025 | 9,02 | 9,42 | 8,19 | 8,70 | -3,55% | 10.192,00 |
| 21.02.2025 | 9,85 | 9,99 | 8,88 | 9,02 | 0,78% | 10.656,00 |
| 20.02.2025 | 9,00 | 9,40 | 8,95 | 8,95 | -0,56% | 4.172,00 |
| 19.02.2025 | 8,75 | 9,10 | 8,75 | 9,00 | -4,26% | 3.016,00 |
| 18.02.2025 | 9,45 | 9,45 | 9,40 | 9,40 | -5,53% | 5.801,00 |
| 14.02.2025 | 9,67 | 9,95 | 9,30 | 9,95 | -3,77% | 7.383,00 |
| 13.02.2025 | 8,76 | 10,34 | 8,70 | 10,34 | 14,89% | 12.161,00 |
| 12.02.2025 | 9,03 | 9,18 | 8,52 | 9,00 | -2,49% | 6.800,00 |
| 11.02.2025 | 8,62 | 9,38 | 8,19 | 9,23 | 3,82% | 6.879,00 |
| 10.02.2025 | 8,49 | 9,23 | 8,49 | 8,89 | 1,25% | 4.801,00 |
| 07.02.2025 | 8,40 | 8,78 | 8,40 | 8,78 | -0,79% | 8.965,00 |
| 06.02.2025 | 8,85 | 9,10 | 8,60 | 8,85 | -0,56% | 12.764,00 |
| 05.02.2025 | 8,55 | 8,90 | 8,55 | 8,90 | 3,97% | 7.219,00 |
| 04.02.2025 | 8,96 | 9,81 | 8,56 | 8,56 | -4,14% | 20.223,00 |
| 03.02.2025 | 10,44 | 10,44 | 8,93 | 8,93 | -23,22% | 8.958,00 |
| 31.01.2025 | 11,53 | 11,74 | 10,99 | 11,63 | -1,52% | 13.124,00 |
| 30.01.2025 | 12,04 | 12,05 | 11,32 | 11,81 | -1,25% | 8.118,00 |
| 29.01.2025 | 11,70 | 12,00 | 11,70 | 11,96 | 0,42% | 10.710,00 |
| 28.01.2025 | 12,00 | 12,10 | 11,39 | 11,91 | -0,50% | 11.294,00 |
| 27.01.2025 | 11,48 | 12,00 | 11,19 | 11,97 | -0,25% | 7.059,00 |
| 24.01.2025 | 12,00 | 12,99 | 11,49 | 12,00 | -8,95% | 22.439,00 |
| 23.01.2025 | 12,40 | 13,19 | 11,60 | 13,18 | 10,76% | 12.728,00 |
| 22.01.2025 | 11,50 | 12,30 | 11,22 | 11,90 | 3,48% | 26.434,00 |
| 21.01.2025 | 9,54 | 11,95 | 9,00 | 11,50 | 21,05% | 31.647,00 |
| 17.01.2025 | 7,90 | 9,50 | 7,34 | 9,50 | 24,67% | 40.009,00 |
| 16.01.2025 | 8,48 | 8,60 | 7,30 | 7,62 | -10,25% | 5.829,00 |
| 15.01.2025 | 8,26 | 8,60 | 8,25 | 8,49 | 3,41% | 2.958,00 |
| 14.01.2025 | 8,99 | 8,99 | 8,21 | 8,21 | -7,65% | 3.121,00 |
| 13.01.2025 | 8,89 | 9,00 | 8,48 | 8,89 | 1,25% | 8.624,00 |
| 10.01.2025 | 7,23 | 10,49 | 7,10 | 8,78 | 25,79% | 42.618,00 |
| 08.01.2025 | 7,40 | 7,57 | 6,49 | 6,98 | -9,00% | 9.419,00 |
| 07.01.2025 | 7,70 | 8,38 | 7,35 | 7,67 | -0,65% | 26.205,00 |
| 06.01.2025 | 8,43 | 8,65 | 7,30 | 7,72 | -4,03% | 26.935,00 |
| 03.01.2025 | 8,20 | 8,94 | 7,75 | 8,04 | 7,25% | 51.054,00 |
| 02.01.2025 | 7,02 | 7,50 | 6,69 | 7,50 | 10,62% | 12.448,00 |
| 31.12.2024 | 7,30 | 7,32 | 6,49 | 6,78 | -6,48% | 28.769,00 |
| 30.12.2024 | 6,90 | 7,93 | 6,70 | 7,25 | 9,52% | 30.868,00 |
| 27.12.2024 | 6,85 | 7,00 | 6,60 | 6,62 | -4,34% | 5.994,00 |
| 26.12.2024 | 7,00 | 7,49 | 6,37 | 6,92 | -1,28% | 51.684,00 |
| 24.12.2024 | 7,00 | 7,01 | 6,97 | 7,01 | 0,14% | 1.308,00 |
| 23.12.2024 | 6,60 | 7,26 | 6,39 | 7,00 | -2,64% | 11.689,00 |
| 20.12.2024 | 6,00 | 8,40 | 6,00 | 7,19 | 16,91% | 28.925,00 |