6,395$
-0,70%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 6,38 | 6,47 | 6,38 | 6,40 | -0,62% | 1.450.534,00 |
| 18.03.2026 | 6,51 | 6,54 | 6,42 | 6,44 | -1,68% | 3.172.938,00 |
| 17.03.2026 | 6,44 | 6,64 | 6,44 | 6,55 | 2,02% | 4.454.711,00 |
| 16.03.2026 | 6,40 | 6,45 | 6,33 | 6,42 | 1,42% | 3.250.737,00 |
| 13.03.2026 | 6,35 | 6,45 | 6,30 | 6,33 | 0,64% | 4.698.532,00 |
| 12.03.2026 | 6,27 | 6,39 | 6,26 | 6,29 | 0,16% | 4.135.512,00 |
| 11.03.2026 | 6,15 | 6,29 | 6,12 | 6,28 | 1,78% | 4.385.451,00 |
| 10.03.2026 | 6,18 | 6,26 | 6,11 | 6,17 | -0,32% | 3.994.878,00 |
| 09.03.2026 | 6,07 | 6,26 | 6,02 | 6,19 | 1,81% | 4.622.964,00 |
| 06.03.2026 | 6,50 | 6,52 | 5,95 | 6,08 | -11,63% | 12.490.329,00 |
| 05.03.2026 | 6,93 | 6,95 | 6,81 | 6,88 | -1,29% | 4.089.358,00 |
| 04.03.2026 | 6,96 | 7,00 | 6,87 | 6,97 | 0,43% | 3.094.567,00 |
| 03.03.2026 | 6,86 | 6,98 | 6,74 | 6,94 | -0,29% | 5.445.491,00 |
| 02.03.2026 | 6,90 | 7,01 | 6,85 | 6,96 | -0,29% | 4.082.255,00 |
| 27.02.2026 | 6,95 | 7,11 | 6,91 | 6,98 | 1,45% | 4.919.005,00 |
| 26.02.2026 | 6,85 | 6,96 | 6,78 | 6,88 | 0,58% | 3.558.361,00 |
| 25.02.2026 | 6,80 | 6,85 | 6,75 | 6,84 | 0,59% | 3.904.042,00 |
| 24.02.2026 | 6,78 | 6,82 | 6,72 | 6,80 | 0,74% | 3.085.650,00 |
| 23.02.2026 | 6,70 | 6,76 | 6,69 | 6,75 | 0,75% | 2.436.986,00 |
| 20.02.2026 | 6,76 | 6,76 | 6,66 | 6,70 | -0,45% | 5.164.482,00 |
| 19.02.2026 | 6,74 | 6,77 | 6,70 | 6,73 | 0,45% | 2.677.056,00 |
| 18.02.2026 | 6,78 | 6,78 | 6,67 | 6,70 | -0,89% | 3.392.855,00 |
| 17.02.2026 | 6,81 | 6,86 | 6,75 | 6,76 | -0,73% | 4.079.487,00 |
| 13.02.2026 | 6,65 | 6,84 | 6,65 | 6,81 | 2,41% | 5.093.834,00 |
| 12.02.2026 | 6,61 | 6,68 | 6,58 | 6,65 | 0,61% | 7.282.385,00 |
| 11.02.2026 | 6,62 | 6,66 | 6,57 | 6,61 | -0,15% | 6.602.640,00 |
| 10.02.2026 | 6,49 | 6,66 | 6,49 | 6,62 | 2,00% | 5.735.087,00 |
| 09.02.2026 | 6,50 | 6,53 | 6,44 | 6,49 | 0,00% | 2.895.829,00 |
| 06.02.2026 | 6,58 | 6,63 | 6,46 | 6,49 | -0,61% | 4.152.594,00 |
| 05.02.2026 | 6,54 | 6,63 | 6,48 | 6,53 | -0,15% | 4.416.262,00 |
| 04.02.2026 | 6,56 | 6,60 | 6,47 | 6,54 | 0,00% | 5.083.439,00 |
| 03.02.2026 | 6,52 | 6,60 | 6,49 | 6,54 | 0,46% | 3.554.810,00 |
| 02.02.2026 | 6,54 | 6,57 | 6,42 | 6,51 | -0,61% | 7.360.022,00 |
| 30.01.2026 | 6,50 | 6,57 | 6,43 | 6,55 | 1,24% | 6.848.135,00 |
| 29.01.2026 | 6,58 | 6,64 | 6,45 | 6,47 | -1,67% | 4.956.858,00 |
| 28.01.2026 | 6,64 | 6,68 | 6,55 | 6,58 | -0,75% | 4.265.199,00 |
| 27.01.2026 | 6,48 | 6,65 | 6,45 | 6,63 | 2,95% | 5.092.488,00 |
| 26.01.2026 | 6,39 | 6,46 | 6,38 | 6,44 | 0,94% | 4.118.111,00 |
| 23.01.2026 | 6,42 | 6,42 | 6,35 | 6,38 | -0,31% | 5.106.886,00 |
| 22.01.2026 | 6,43 | 6,52 | 6,38 | 6,40 | -0,16% | 4.230.174,00 |
| 21.01.2026 | 6,55 | 6,61 | 6,39 | 6,41 | -1,69% | 6.673.505,00 |
| 20.01.2026 | 6,47 | 6,55 | 6,43 | 6,52 | 0,77% | 5.189.654,00 |
| 16.01.2026 | 6,44 | 6,48 | 6,37 | 6,47 | 0,47% | 3.106.940,00 |
| 15.01.2026 | 6,41 | 6,49 | 6,38 | 6,44 | 0,47% | 2.809.083,00 |
| 14.01.2026 | 6,36 | 6,43 | 6,34 | 6,41 | 1,10% | 3.922.965,00 |
| 13.01.2026 | 6,35 | 6,39 | 6,30 | 6,34 | -0,47% | 3.279.678,00 |
| 12.01.2026 | 6,40 | 6,47 | 6,34 | 6,37 | -0,31% | 4.031.066,00 |
| 09.01.2026 | 6,27 | 6,40 | 6,25 | 6,39 | 2,40% | 6.661.558,00 |
| 08.01.2026 | 6,40 | 6,49 | 6,20 | 6,24 | -2,65% | 6.446.828,00 |
| 07.01.2026 | 6,31 | 6,62 | 6,29 | 6,41 | 3,22% | 12.304.715,00 |
| 06.01.2026 | 6,16 | 6,23 | 6,11 | 6,21 | 1,64% | 4.390.502,00 |
| 05.01.2026 | 6,12 | 6,14 | 6,04 | 6,11 | -0,16% | 4.783.912,00 |
| 02.01.2026 | 6,15 | 6,20 | 6,11 | 6,12 | -0,49% | 5.215.561,00 |
| 31.12.2025 | 6,16 | 6,19 | 6,13 | 6,15 | -1,13% | 2.375.973,00 |
| 30.12.2025 | 6,27 | 6,32 | 6,21 | 6,22 | -0,64% | 3.967.031,00 |
| 29.12.2025 | 6,16 | 6,31 | 6,16 | 6,26 | 1,13% | 3.797.092,00 |
| 26.12.2025 | 6,22 | 6,24 | 6,17 | 6,19 | -0,64% | 1.573.477,00 |
| 24.12.2025 | 6,24 | 6,26 | 6,22 | 6,23 | 0,00% | 1.645.225,00 |
| 23.12.2025 | 6,19 | 6,28 | 6,18 | 6,23 | 0,81% | 3.615.860,00 |
| 22.12.2025 | 6,15 | 6,19 | 6,04 | 6,18 | 0,32% | 6.790.587,00 |
| 19.12.2025 | 6,27 | 6,34 | 6,12 | 6,16 | -1,75% | 6.510.675,00 |
| 18.12.2025 | 6,10 | 6,28 | 6,07 | 6,27 | 2,96% | 7.228.791,00 |
| 17.12.2025 | 6,16 | 6,18 | 6,06 | 6,09 | -1,14% | 6.155.008,00 |
| 16.12.2025 | 6,02 | 6,21 | 6,00 | 6,16 | 3,53% | 5.977.698,00 |
| 15.12.2025 | 5,92 | 5,97 | 5,90 | 5,95 | 1,19% | 5.006.452,00 |
| 12.12.2025 | 5,89 | 5,93 | 5,84 | 5,88 | 0,34% | 4.525.445,00 |
| 11.12.2025 | 5,82 | 5,92 | 5,82 | 5,86 | 1,03% | 5.320.747,00 |
| 10.12.2025 | 5,80 | 5,83 | 5,76 | 5,80 | 0,69% | 6.635.057,00 |
| 09.12.2025 | 5,79 | 5,82 | 5,76 | 5,76 | -0,17% | 2.439.688,00 |
| 08.12.2025 | 5,84 | 5,84 | 5,74 | 5,77 | -1,54% | 4.428.398,00 |
| 05.12.2025 | 5,83 | 5,89 | 5,83 | 5,86 | 0,17% | 3.652.446,00 |
| 04.12.2025 | 5,93 | 5,94 | 5,83 | 5,85 | -1,02% | 3.843.851,00 |
| 03.12.2025 | 6,01 | 6,02 | 5,90 | 5,91 | -1,17% | 3.343.407,00 |
| 02.12.2025 | 6,11 | 6,11 | 5,98 | 5,98 | -1,32% | 2.865.726,00 |
| 01.12.2025 | 6,11 | 6,14 | 6,04 | 6,06 | -1,62% | 2.551.626,00 |
| 28.11.2025 | 6,13 | 6,17 | 6,10 | 6,16 | 0,33% | 1.290.100,00 |
| 26.11.2025 | 6,09 | 6,17 | 6,08 | 6,14 | 0,99% | 2.897.502,00 |
| 25.11.2025 | 5,99 | 6,09 | 5,95 | 6,08 | 2,01% | 4.706.217,00 |
| 24.11.2025 | 5,96 | 6,00 | 5,88 | 5,96 | 0,00% | 4.000.064,00 |
| 21.11.2025 | 5,97 | 6,00 | 5,89 | 5,96 | 0,51% | 4.214.045,00 |
| 20.11.2025 | 5,98 | 6,03 | 5,92 | 5,93 | -0,34% | 4.547.918,00 |
| 19.11.2025 | 6,06 | 6,06 | 5,91 | 5,95 | -1,16% | 4.117.791,00 |
| 18.11.2025 | 5,99 | 6,06 | 5,96 | 6,02 | 0,33% | 4.845.038,00 |
| 17.11.2025 | 6,13 | 6,13 | 5,96 | 6,00 | -1,15% | 3.439.497,00 |
| 14.11.2025 | 6,10 | 6,16 | 6,07 | 6,07 | -1,30% | 6.204.089,00 |
| 13.11.2025 | 6,13 | 6,23 | 6,08 | 6,15 | -0,16% | 6.168.049,00 |
| 12.11.2025 | 6,21 | 6,23 | 6,14 | 6,16 | -0,81% | 5.789.063,00 |
| 11.11.2025 | 6,32 | 6,40 | 6,18 | 6,21 | -1,74% | 6.167.935,00 |
| 10.11.2025 | 6,27 | 6,33 | 6,18 | 6,32 | 1,28% | 12.728.262,00 |
| 07.11.2025 | 5,91 | 6,48 | 5,91 | 6,24 | 9,09% | 17.267.176,00 |
| 06.11.2025 | 5,59 | 5,74 | 5,58 | 5,72 | 2,33% | 8.489.951,00 |
| 05.11.2025 | 5,56 | 5,60 | 5,52 | 5,59 | 1,27% | 3.661.518,00 |
| 04.11.2025 | 5,54 | 5,55 | 5,50 | 5,52 | -0,72% | 2.992.130,00 |
| 03.11.2025 | 5,56 | 5,59 | 5,46 | 5,56 | -0,36% | 3.950.389,00 |
| 31.10.2025 | 5,55 | 5,62 | 5,52 | 5,58 | 0,18% | 4.371.826,00 |
| 30.10.2025 | 5,65 | 5,65 | 5,56 | 5,57 | -1,07% | 3.318.944,00 |
| 29.10.2025 | 5,77 | 5,79 | 5,61 | 5,63 | -2,09% | 4.190.524,00 |
| 28.10.2025 | 5,68 | 5,84 | 5,68 | 5,75 | 0,52% | 4.586.135,00 |
| 27.10.2025 | 5,76 | 5,79 | 5,67 | 5,72 | -0,69% | 2.717.170,00 |
| 24.10.2025 | 5,85 | 5,85 | 5,75 | 5,76 | -0,69% | 3.910.335,00 |