30,300€
1,68%
Echtzeit-Aktienkurs AltaGas Ltd.
Bid:
Ask:
Aktienkurse zur AltaGas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,10 | 30,30 | 30,10 | 30,20 | 1,34% | - |
| 05.03.2026 | 29,50 | 29,90 | 29,50 | 29,80 | -1,00% | 100,00 |
| 04.03.2026 | 29,90 | 30,50 | 29,90 | 30,10 | 0,33% | - |
| 03.03.2026 | 29,30 | 30,50 | 29,30 | 30,00 | 3,45% | - |
| 02.03.2026 | 28,30 | 30,30 | 28,30 | 29,00 | 1,05% | - |
| 27.02.2026 | 28,30 | 28,90 | 28,30 | 28,70 | 2,14% | - |
| 26.02.2026 | 28,10 | 28,30 | 28,10 | 28,10 | -0,71% | - |
| 25.02.2026 | 28,40 | 28,40 | 27,90 | 28,30 | 0,71% | - |
| 24.02.2026 | 28,10 | 28,30 | 28,10 | 28,10 | 0,72% | - |
| 23.02.2026 | 28,10 | 28,10 | 27,90 | 27,90 | -1,06% | - |
| 20.02.2026 | 27,90 | 28,20 | 27,90 | 28,20 | 0,71% | - |
| 19.02.2026 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 18.02.2026 | 27,70 | 28,20 | 27,70 | 28,20 | 0,71% | - |
| 17.02.2026 | 28,00 | 28,00 | 27,90 | 28,00 | 0,36% | - |
| 16.02.2026 | 27,80 | 28,10 | 27,80 | 27,90 | 1,45% | - |
| 13.02.2026 | 27,40 | 27,60 | 27,40 | 27,50 | 1,85% | - |
| 12.02.2026 | 26,50 | 27,20 | 26,40 | 27,00 | 1,89% | - |
| 11.02.2026 | 26,10 | 26,60 | 26,10 | 26,50 | 1,15% | - |
| 10.02.2026 | 26,10 | 26,40 | 26,10 | 26,20 | 0,00% | - |
| 09.02.2026 | 26,20 | 26,20 | 26,00 | 26,20 | -2,60% | - |
| 06.02.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 1,89% | - |
| 05.02.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 1,54% | - |
| 04.02.2026 | 26,10 | 26,20 | 26,00 | 26,00 | 0,78% | - |
| 03.02.2026 | 25,90 | 26,00 | 25,60 | 25,80 | 3,61% | - |
| 02.02.2026 | 25,50 | 25,50 | 24,60 | 24,90 | -2,73% | - |
| 30.01.2026 | 25,70 | 25,70 | 25,30 | 25,60 | -3,03% | - |
| 29.01.2026 | 25,90 | 26,40 | 25,90 | 26,40 | 2,33% | - |
| 28.01.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 0,78% | - |
| 27.01.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,79% | - |
| 26.01.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,00% | - |
| 23.01.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 1,20% | - |
| 22.01.2026 | 25,40 | 25,60 | 25,10 | 25,10 | -2,71% | - |
| 21.01.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 0,39% | - |
| 20.01.2026 | 25,30 | 25,70 | 25,20 | 25,70 | 1,58% | - |
| 19.01.2026 | 25,40 | 25,50 | 25,30 | 25,30 | -0,39% | - |
| 16.01.2026 | 25,40 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 14.01.2026 | 25,10 | 25,40 | 25,10 | 25,20 | 0,00% | - |
| 13.01.2026 | 24,90 | 25,20 | 24,90 | 25,20 | 0,00% | - |
| 12.01.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,40% | - |
| 09.01.2026 | 25,40 | 25,60 | 25,10 | 25,10 | -1,18% | - |
| 08.01.2026 | 25,10 | 25,40 | 25,00 | 25,40 | 0,40% | - |
| 07.01.2026 | 25,30 | 25,40 | 25,10 | 25,30 | 0,00% | - |
| 06.01.2026 | 25,70 | 26,00 | 25,30 | 25,30 | -3,44% | - |
| 05.01.2026 | 26,30 | 26,30 | 26,10 | 26,20 | 0,77% | - |
| 02.01.2026 | 26,00 | 26,00 | 25,90 | 26,00 | -0,38% | - |
| 30.12.2025 | 26,10 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 29.12.2025 | 26,20 | 26,40 | 26,10 | 26,20 | 0,77% | - |
| 23.12.2025 | 25,60 | 26,00 | 25,50 | 26,00 | 1,56% | - |
| 22.12.2025 | 25,50 | 25,70 | 25,50 | 25,60 | -0,78% | - |
| 19.12.2025 | 25,70 | 25,80 | 25,60 | 25,80 | 0,39% | - |
| 18.12.2025 | 25,50 | 25,80 | 25,20 | 25,70 | 1,58% | - |
| 17.12.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 16.12.2025 | 25,80 | 25,90 | 25,10 | 25,10 | -3,46% | - |
| 15.12.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 12.12.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | - |
| 11.12.2025 | 25,60 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 10.12.2025 | 25,70 | 25,80 | 25,60 | 25,70 | -1,91% | - |
| 09.12.2025 | 26,10 | 26,20 | 25,90 | 26,20 | 0,38% | - |
| 08.12.2025 | 26,20 | 26,40 | 25,90 | 26,10 | -0,76% | - |
| 05.12.2025 | 26,10 | 26,30 | 25,90 | 26,30 | -0,75% | - |
| 04.12.2025 | 26,50 | 26,60 | 26,50 | 26,50 | -0,38% | - |
| 03.12.2025 | 26,60 | 26,60 | 26,50 | 26,60 | -0,75% | - |
| 02.12.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 01.12.2025 | 26,60 | 27,00 | 26,60 | 26,80 | 0,37% | - |
| 28.11.2025 | 26,00 | 26,80 | 26,00 | 26,70 | 2,69% | - |
| 27.11.2025 | 26,10 | 26,40 | 26,00 | 26,00 | -0,76% | - |
| 26.11.2025 | 26,20 | 26,40 | 26,10 | 26,20 | -1,13% | - |
| 25.11.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -1,85% | - |
| 24.11.2025 | 26,80 | 27,00 | 26,50 | 27,00 | 0,75% | - |
| 21.11.2025 | 26,70 | 26,80 | 26,70 | 26,80 | -0,74% | - |
| 20.11.2025 | 27,20 | 27,40 | 26,90 | 27,00 | 0,37% | - |
| 19.11.2025 | 27,20 | 27,20 | 26,90 | 26,90 | -0,37% | - |
| 18.11.2025 | 26,80 | 27,00 | 26,40 | 27,00 | 1,12% | - |
| 17.11.2025 | 26,60 | 26,80 | 26,60 | 26,70 | 1,14% | - |
| 14.11.2025 | 26,10 | 26,40 | 26,10 | 26,40 | 0,00% | - |
| 13.11.2025 | 26,30 | 26,60 | 26,30 | 26,40 | -0,38% | - |
| 12.11.2025 | 26,10 | 26,50 | 26,00 | 26,50 | 1,92% | - |
| 11.11.2025 | 25,90 | 26,00 | 25,90 | 26,00 | 0,00% | - |
| 10.11.2025 | 26,20 | 26,40 | 25,90 | 26,00 | 2,77% | - |
| 07.11.2025 | 25,30 | 25,60 | 25,10 | 25,30 | 0,40% | - |
| 06.11.2025 | 24,90 | 25,40 | 24,80 | 25,20 | 0,80% | - |
| 05.11.2025 | 24,90 | 25,10 | 24,60 | 25,00 | 0,81% | - |
| 04.11.2025 | 25,40 | 25,40 | 24,50 | 24,80 | -2,36% | 158,00 |
| 03.11.2025 | 25,50 | 25,60 | 25,30 | 25,40 | -0,39% | - |
| 31.10.2025 | 25,30 | 25,50 | 24,90 | 25,50 | -0,78% | - |
| 30.10.2025 | 25,80 | 25,80 | 25,70 | 25,70 | -0,39% | - |
| 29.10.2025 | 26,00 | 26,20 | 25,70 | 25,80 | -0,39% | - |
| 28.10.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 27.10.2025 | 26,20 | 26,30 | 25,70 | 25,90 | -1,15% | 113,00 |
| 24.10.2025 | 26,40 | 26,60 | 26,10 | 26,20 | -0,76% | - |
| 23.10.2025 | 26,60 | 27,20 | 26,00 | 26,40 | 1,93% | - |
| 21.10.2025 | 26,10 | 26,40 | 25,90 | 25,90 | -0,77% | - |
| 20.10.2025 | 25,60 | 26,30 | 25,60 | 26,10 | 1,95% | - |
| 17.10.2025 | 25,60 | 25,60 | 25,50 | 25,60 | -1,16% | - |
| 16.10.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -0,38% | - |
| 15.10.2025 | 26,00 | 26,20 | 26,00 | 26,00 | -1,14% | - |
| 14.10.2025 | 26,50 | 26,50 | 26,30 | 26,30 | -1,50% | - |
| 13.10.2025 | 26,30 | 26,70 | 26,30 | 26,70 | 2,30% | - |
| 10.10.2025 | 26,10 | 26,20 | 26,00 | 26,10 | 0,00% | - |
| 09.10.2025 | 26,30 | 26,60 | 26,00 | 26,10 | -1,14% | - |