6,383$
0,36%
Echtzeit-Aktienkurs Alta Equipment Group Inc.
Bid:
Ask:
Aktienkurse zur Alta Equipment Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 6,51 | 6,61 | 6,28 | 6,36 | -2,15% | 106.218,00 |
| 21.08.2026 | 6,40 | 6,58 | 6,30 | 6,50 | 1,40% | 84.052,00 |
| 20.08.2026 | 6,40 | 6,54 | 6,25 | 6,41 | -2,73% | 158.828,00 |
| 19.08.2026 | 6,74 | 6,94 | 6,45 | 6,59 | -1,64% | 145.532,00 |
| 18.08.2026 | 7,06 | 7,06 | 6,64 | 6,70 | -4,56% | 131.037,00 |
| 17.08.2026 | 7,16 | 7,16 | 6,91 | 7,02 | -3,17% | 109.380,00 |
| 14.08.2026 | 7,09 | 7,30 | 6,96 | 7,25 | 1,40% | 134.107,00 |
| 13.08.2026 | 7,79 | 7,80 | 7,08 | 7,15 | -8,22% | 212.729,00 |
| 12.08.2026 | 7,80 | 8,01 | 7,55 | 7,79 | 2,23% | 159.543,00 |
| 11.08.2026 | 7,33 | 7,79 | 7,26 | 7,62 | 4,96% | 163.082,00 |
| 10.08.2026 | 7,46 | 7,56 | 7,06 | 7,26 | -3,20% | 185.390,00 |
| 07.08.2026 | 6,69 | 7,90 | 6,20 | 7,50 | 1,76% | 281.695,00 |
| 06.08.2026 | 7,50 | 7,69 | 7,29 | 7,37 | -1,47% | 324.068,00 |
| 05.08.2026 | 7,48 | 7,72 | 7,44 | 7,48 | 0,00% | 149.701,00 |
| 04.08.2026 | 7,20 | 7,53 | 7,16 | 7,48 | 7,16% | 218.604,00 |
| 03.08.2026 | 6,60 | 7,01 | 6,25 | 6,98 | 6,08% | 160.902,00 |
| 31.07.2026 | 6,02 | 6,68 | 6,02 | 6,58 | 8,40% | 200.858,00 |
| 30.07.2026 | 6,02 | 6,17 | 5,83 | 6,07 | 1,68% | 98.562,00 |
| 29.07.2026 | 6,32 | 6,35 | 5,95 | 5,97 | -6,28% | 140.187,00 |
| 28.07.2026 | 6,36 | 6,57 | 6,24 | 6,37 | -0,16% | 154.882,00 |
| 27.07.2026 | 6,47 | 6,59 | 6,20 | 6,38 | -0,93% | 109.495,00 |
| 24.07.2026 | 6,34 | 6,57 | 6,20 | 6,44 | 2,55% | 138.963,00 |
| 23.07.2026 | 6,24 | 6,44 | 6,18 | 6,28 | -1,41% | 99.977,00 |
| 22.07.2026 | 6,25 | 6,55 | 6,24 | 6,37 | 2,08% | 132.260,00 |
| 21.07.2026 | 6,25 | 6,31 | 5,85 | 6,24 | 0,81% | 148.309,00 |
| 20.07.2026 | 6,46 | 6,69 | 6,14 | 6,19 | -2,98% | 121.579,00 |
| 17.07.2026 | 6,26 | 6,64 | 6,25 | 6,38 | -1,39% | 120.306,00 |
| 16.07.2026 | 6,45 | 6,72 | 6,34 | 6,47 | -0,92% | 128.870,00 |
| 15.07.2026 | 6,52 | 6,62 | 6,39 | 6,53 | -1,36% | 91.286,00 |
| 14.07.2026 | 6,98 | 7,16 | 6,51 | 6,62 | -3,78% | 117.715,00 |
| 13.07.2026 | 6,64 | 7,00 | 6,64 | 6,88 | 3,93% | 213.815,00 |
| 10.07.2026 | 6,39 | 6,69 | 6,32 | 6,62 | 4,75% | 175.689,00 |
| 09.07.2026 | 6,30 | 6,54 | 6,30 | 6,32 | 0,64% | 136.720,00 |
| 08.07.2026 | 6,00 | 6,32 | 5,84 | 6,28 | 2,95% | 285.348,00 |
| 07.07.2026 | 6,40 | 6,49 | 6,05 | 6,10 | -5,86% | 211.582,00 |
| 06.07.2026 | 6,16 | 6,56 | 6,07 | 6,48 | 4,68% | 172.053,00 |
| 02.07.2026 | 6,17 | 6,54 | 6,14 | 6,19 | 1,81% | 215.028,00 |
| 01.07.2026 | 6,49 | 6,49 | 6,07 | 6,08 | -6,03% | 225.025,00 |
| 30.06.2026 | 6,74 | 6,92 | 6,37 | 6,47 | -4,29% | 228.740,00 |
| 29.06.2026 | 7,50 | 7,60 | 6,68 | 6,76 | -8,53% | 154.506,00 |
| 26.06.2026 | 7,62 | 7,79 | 7,28 | 7,39 | -3,40% | 605.384,00 |
| 25.06.2026 | 7,22 | 7,88 | 7,22 | 7,65 | 6,25% | 225.498,00 |
| 24.06.2026 | 7,11 | 7,45 | 7,05 | 7,20 | 0,56% | 162.848,00 |
| 23.06.2026 | 7,31 | 7,47 | 7,13 | 7,16 | -4,79% | 156.666,00 |
| 22.06.2026 | 7,61 | 7,84 | 7,52 | 7,52 | -1,82% | 221.045,00 |
| 19.06.2026 | 7,65 | 7,66 | 7,65 | 7,66 | -0,14% | - |
| 18.06.2026 | 7,34 | 7,85 | 7,34 | 7,67 | 6,23% | 478.595,00 |
| 17.06.2026 | 7,20 | 7,77 | 7,19 | 7,22 | -0,28% | 237.287,00 |
| 16.06.2026 | 6,90 | 7,34 | 6,90 | 7,24 | 1,69% | 302.583,00 |
| 15.06.2026 | 7,35 | 7,52 | 7,05 | 7,12 | 0,99% | 203.025,00 |
| 12.06.2026 | 6,89 | 7,37 | 6,86 | 7,05 | 4,44% | 241.733,00 |
| 11.06.2026 | 6,63 | 6,78 | 6,27 | 6,75 | 5,14% | 231.957,00 |
| 10.06.2026 | 6,40 | 6,55 | 6,36 | 6,42 | -0,77% | 154.683,00 |
| 09.06.2026 | 6,46 | 6,65 | 6,17 | 6,47 | 0,62% | 177.915,00 |
| 08.06.2026 | 6,45 | 6,60 | 6,39 | 6,43 | 0,16% | 149.172,00 |
| 05.06.2026 | 6,89 | 7,29 | 6,33 | 6,42 | -7,49% | 305.534,00 |
| 04.06.2026 | 6,43 | 6,94 | 6,36 | 6,94 | 9,12% | 264.234,00 |
| 03.06.2026 | 6,38 | 6,52 | 6,26 | 6,36 | -1,24% | 277.347,00 |
| 02.06.2026 | 6,38 | 6,62 | 6,26 | 6,44 | 0,00% | 249.843,00 |
| 01.06.2026 | 6,04 | 6,52 | 5,80 | 6,44 | 4,55% | 273.793,00 |
| 29.05.2026 | 6,13 | 6,31 | 6,10 | 6,16 | -1,60% | 247.003,00 |
| 28.05.2026 | 6,39 | 6,47 | 6,12 | 6,26 | -3,10% | 543.594,00 |
| 27.05.2026 | 6,06 | 6,53 | 6,06 | 6,46 | 9,31% | 461.902,00 |
| 26.05.2026 | 5,52 | 5,98 | 5,49 | 5,91 | 8,64% | 491.662,00 |
| 22.05.2026 | 5,12 | 5,49 | 4,99 | 5,44 | 7,94% | 390.286,00 |
| 21.05.2026 | 5,35 | 5,43 | 5,03 | 5,04 | -8,36% | 462.814,00 |
| 20.05.2026 | 5,54 | 5,70 | 5,20 | 5,50 | -0,72% | 308.522,00 |
| 19.05.2026 | 6,45 | 6,46 | 5,52 | 5,54 | -14,64% | 403.718,00 |
| 18.05.2026 | 6,33 | 6,60 | 6,19 | 6,49 | 1,56% | 165.928,00 |
| 15.05.2026 | 6,47 | 6,47 | 6,12 | 6,39 | -2,14% | 315.206,00 |
| 14.05.2026 | 6,53 | 6,77 | 6,51 | 6,53 | 0,31% | 176.060,00 |
| 13.05.2026 | 6,38 | 6,72 | 6,23 | 6,51 | 1,24% | 347.896,00 |
| 12.05.2026 | 6,37 | 6,83 | 6,10 | 6,43 | 0,00% | 526.462,00 |
| 11.05.2026 | 7,18 | 7,31 | 6,32 | 6,43 | -11,19% | 1.310.562,00 |
| 08.05.2026 | 7,25 | 7,26 | 6,15 | 7,24 | -11,60% | 1.181.927,00 |
| 07.05.2026 | 8,42 | 8,69 | 8,06 | 8,19 | -1,33% | 264.456,00 |
| 06.05.2026 | 8,27 | 8,51 | 8,05 | 8,30 | 3,11% | 244.737,00 |
| 05.05.2026 | 7,89 | 8,13 | 7,84 | 8,05 | 3,74% | 202.498,00 |
| 04.05.2026 | 7,93 | 8,09 | 7,62 | 7,76 | -2,76% | 218.938,00 |
| 01.05.2026 | 7,76 | 8,15 | 7,70 | 7,98 | 2,97% | 233.036,00 |
| 30.04.2026 | 7,43 | 7,75 | 7,40 | 7,75 | 4,03% | 178.782,00 |
| 29.04.2026 | 8,04 | 8,13 | 7,13 | 7,45 | -7,80% | 382.838,00 |
| 28.04.2026 | 7,83 | 8,16 | 7,81 | 8,08 | 1,51% | 176.956,00 |
| 27.04.2026 | 7,37 | 7,96 | 7,37 | 7,96 | 7,13% | 210.570,00 |
| 24.04.2026 | 7,35 | 7,54 | 7,19 | 7,43 | 3,34% | 207.668,00 |
| 23.04.2026 | 6,95 | 7,24 | 6,92 | 7,19 | 4,51% | 271.739,00 |
| 22.04.2026 | 6,84 | 6,96 | 6,71 | 6,88 | 1,93% | 193.797,00 |
| 21.04.2026 | 6,99 | 7,21 | 6,72 | 6,75 | -3,85% | 193.723,00 |
| 20.04.2026 | 6,91 | 7,10 | 6,91 | 7,02 | 0,29% | 215.416,00 |
| 17.04.2026 | 6,51 | 7,05 | 6,50 | 7,00 | 9,89% | 186.998,00 |
| 16.04.2026 | 6,36 | 6,37 | 6,22 | 6,37 | -0,62% | 90.812,00 |
| 15.04.2026 | 6,48 | 6,51 | 6,36 | 6,41 | -1,54% | 116.873,00 |
| 14.04.2026 | 6,27 | 6,52 | 6,25 | 6,51 | 4,16% | 132.683,00 |
| 13.04.2026 | 6,15 | 6,27 | 6,09 | 6,25 | 0,32% | 113.220,00 |
| 10.04.2026 | 5,93 | 6,23 | 5,93 | 6,23 | 4,53% | 172.568,00 |
| 09.04.2026 | 5,75 | 6,03 | 5,68 | 5,96 | 2,58% | 228.153,00 |
| 08.04.2026 | 5,60 | 6,01 | 5,60 | 5,81 | 10,67% | 193.057,00 |
| 07.04.2026 | 5,29 | 5,35 | 5,19 | 5,25 | -2,42% | 248.992,00 |
| 06.04.2026 | 5,22 | 5,42 | 5,18 | 5,38 | 2,67% | 132.711,00 |
| 02.04.2026 | 5,10 | 5,30 | 4,97 | 5,24 | -0,19% | 303.096,00 |