5,860$
-6,98%
Echtzeit-Aktienkurs AleAnna Inc
Bid:
Ask:
Aktienkurse zur AleAnna Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,35 | 7,60 | 5,68 | 5,86 | -6,98% | 53.521,00 |
| 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% | 2.462,00 |
| 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 |
| 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 |