6,485$
-0,69%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 6,64 | 6,64 | 6,47 | 6,49 | -0,69% | 1.791.511,00 |
| 05.02.2026 | 6,55 | 6,63 | 6,48 | 6,53 | -0,15% | 4.323.177,00 |
| 04.02.2026 | 6,57 | 6,60 | 6,47 | 6,54 | 0,00% | 4.945.757,00 |
| 03.02.2026 | 6,52 | 6,60 | 6,49 | 6,54 | 0,46% | 3.492.114,00 |
| 02.02.2026 | 6,54 | 6,57 | 6,42 | 6,51 | -0,61% | 7.160.566,00 |
| 30.01.2026 | 6,50 | 6,57 | 6,43 | 6,55 | 1,24% | 6.848.135,00 |
| 29.01.2026 | 6,59 | 6,64 | 6,45 | 6,47 | -1,67% | 4.857.663,00 |
| 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% | 4.987.180,00 |
| 26.01.2026 | 6,40 | 6,46 | 6,38 | 6,44 | 0,94% | 3.962.331,00 |
| 23.01.2026 | 6,42 | 6,42 | 6,35 | 6,38 | -0,31% | 5.106.886,00 |
| 22.01.2026 | 6,44 | 6,52 | 6,38 | 6,40 | -0,16% | 4.223.582,00 |
| 21.01.2026 | 6,55 | 6,61 | 6,39 | 6,41 | -1,69% | 6.590.691,00 |
| 20.01.2026 | 6,47 | 6,55 | 6,43 | 6,52 | 0,77% | 5.042.054,00 |
| 16.01.2026 | 6,44 | 6,48 | 6,37 | 6,47 | 0,47% | 3.106.940,00 |
| 15.01.2026 | 6,42 | 6,49 | 6,38 | 6,44 | 0,47% | 2.784.682,00 |
| 14.01.2026 | 6,36 | 6,43 | 6,34 | 6,41 | 1,10% | 3.788.125,00 |
| 13.01.2026 | 6,37 | 6,39 | 6,30 | 6,34 | -0,47% | 3.212.089,00 |
| 12.01.2026 | 6,41 | 6,47 | 6,34 | 6,37 | -0,31% | 3.986.597,00 |
| 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% | 6.424.848,00 |
| 07.01.2026 | 6,31 | 6,62 | 6,29 | 6,41 | 3,22% | 12.274.407,00 |
| 06.01.2026 | 6,11 | 6,23 | 6,11 | 6,21 | 1,64% | 4.313.610,00 |
| 05.01.2026 | 6,12 | 6,14 | 6,04 | 6,11 | -0,16% | 4.616.139,00 |
| 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% | 3.897.433,00 |
| 29.12.2025 | 6,18 | 6,31 | 6,16 | 6,26 | 1,13% | 3.669.118,00 |
| 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% | 3.612.057,00 |
| 22.12.2025 | 6,15 | 6,19 | 6,04 | 6,18 | 0,32% | 6.741.623,00 |
| 19.12.2025 | 6,27 | 6,34 | 6,12 | 6,16 | -1,75% | 6.510.675,00 |
| 18.12.2025 | 6,07 | 6,28 | 6,07 | 6,27 | 2,96% | 7.124.601,00 |
| 17.12.2025 | 6,15 | 6,18 | 6,06 | 6,09 | -1,14% | 5.903.700,00 |
| 16.12.2025 | 6,02 | 6,21 | 6,00 | 6,16 | 3,53% | 5.630.884,00 |
| 15.12.2025 | 5,91 | 5,97 | 5,90 | 5,95 | 1,19% | 4.807.137,00 |
| 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% | 3.538.512,00 |
| 10.12.2025 | 5,80 | 5,83 | 5,76 | 5,80 | 0,69% | 4.331.812,00 |
| 09.12.2025 | 5,80 | 5,82 | 5,76 | 5,76 | -0,17% | 2.258.754,00 |
| 08.12.2025 | 5,82 | 5,84 | 5,74 | 5,77 | -1,54% | 4.204.922,00 |
| 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% | 3.608.087,00 |
| 03.12.2025 | 6,01 | 6,02 | 5,90 | 5,91 | -1,17% | 3.085.148,00 |
| 02.12.2025 | 6,07 | 6,11 | 5,98 | 5,98 | -1,32% | 2.652.321,00 |
| 01.12.2025 | 6,12 | 6,14 | 6,04 | 6,06 | -1,62% | 2.547.720,00 |
| 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 | 5,95 | 6,00 | 5,88 | 5,96 | 0,00% | 3.685.538,00 |
| 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% | 4.517.069,00 |
| 19.11.2025 | 6,06 | 6,06 | 5,91 | 5,95 | -1,16% | 4.117.791,00 |
| 18.11.2025 | 5,98 | 6,06 | 5,96 | 6,02 | 0,33% | 4.826.974,00 |
| 17.11.2025 | 6,07 | 6,13 | 5,96 | 6,00 | -1,15% | 3.382.428,00 |
| 14.11.2025 | 6,10 | 6,16 | 6,07 | 6,07 | -1,30% | 6.204.089,00 |
| 13.11.2025 | 6,11 | 6,23 | 6,08 | 6,15 | -0,16% | 5.531.690,00 |
| 12.11.2025 | 6,21 | 6,23 | 6,14 | 6,16 | -0,81% | 5.558.402,00 |
| 11.11.2025 | 6,32 | 6,40 | 6,18 | 6,21 | -1,74% | 6.018.585,00 |
| 10.11.2025 | 6,25 | 6,33 | 6,18 | 6,32 | 1,28% | 12.618.810,00 |
| 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% | 8.420.901,00 |
| 05.11.2025 | 5,52 | 5,60 | 5,52 | 5,59 | 1,27% | 3.631.442,00 |
| 04.11.2025 | 5,53 | 5,55 | 5,50 | 5,52 | -0,72% | 2.963.351,00 |
| 03.11.2025 | 5,56 | 5,59 | 5,46 | 5,56 | -0,36% | 3.947.567,00 |
| 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% | 3.311.316,00 |
| 29.10.2025 | 5,79 | 5,79 | 5,61 | 5,63 | -2,09% | 4.142.884,00 |
| 28.10.2025 | 5,68 | 5,84 | 5,68 | 5,75 | 0,52% | 4.578.744,00 |
| 27.10.2025 | 5,76 | 5,79 | 5,67 | 5,72 | -0,69% | 2.519.967,00 |
| 24.10.2025 | 5,85 | 5,85 | 5,75 | 5,76 | -0,69% | 3.910.335,00 |
| 23.10.2025 | 5,92 | 5,94 | 5,78 | 5,80 | -1,69% | 4.629.724,00 |
| 22.10.2025 | 5,94 | 5,96 | 5,89 | 5,90 | -0,84% | 4.046.548,00 |
| 21.10.2025 | 6,05 | 6,07 | 5,95 | 5,95 | -1,65% | 4.354.227,00 |
| 20.10.2025 | 6,00 | 6,07 | 5,97 | 6,05 | 1,17% | 3.924.627,00 |
| 17.10.2025 | 5,94 | 5,98 | 5,88 | 5,98 | 0,50% | 5.297.734,00 |
| 16.10.2025 | 5,96 | 6,01 | 5,91 | 5,95 | 0,00% | 4.396.218,00 |
| 15.10.2025 | 5,86 | 5,96 | 5,86 | 5,95 | 1,54% | 5.377.090,00 |
| 14.10.2025 | 5,81 | 5,90 | 5,78 | 5,86 | 0,51% | 5.814.072,00 |
| 13.10.2025 | 5,78 | 5,84 | 5,78 | 5,83 | 0,69% | 1.376.828,00 |
| 10.10.2025 | 5,83 | 5,85 | 5,78 | 5,79 | -0,17% | 4.832.427,00 |
| 09.10.2025 | 5,90 | 5,97 | 5,80 | 5,80 | -1,53% | 5.167.241,00 |
| 08.10.2025 | 5,82 | 5,89 | 5,79 | 5,89 | 1,73% | 5.135.371,00 |
| 07.10.2025 | 5,80 | 5,83 | 5,76 | 5,79 | 0,00% | 4.738.699,00 |
| 06.10.2025 | 5,78 | 5,84 | 5,74 | 5,79 | 0,09% | 6.264.660,00 |
| 03.10.2025 | 5,74 | 5,83 | 5,74 | 5,79 | 0,96% | 1.065.100,00 |
| 02.10.2025 | 5,71 | 5,74 | 5,66 | 5,73 | 0,35% | 6.306.325,00 |
| 01.10.2025 | 5,43 | 5,77 | 5,43 | 5,71 | 6,33% | 10.317.880,00 |
| 30.09.2025 | 5,36 | 5,40 | 5,33 | 5,37 | -0,56% | 2.948.541,00 |
| 29.09.2025 | 5,39 | 5,43 | 5,32 | 5,40 | 0,19% | 4.478.115,00 |
| 26.09.2025 | 5,40 | 5,45 | 5,36 | 5,39 | 0,37% | 4.578.562,00 |
| 25.09.2025 | 5,42 | 5,43 | 5,37 | 5,37 | -0,74% | 5.090.987,00 |
| 24.09.2025 | 5,45 | 5,45 | 5,40 | 5,41 | -0,55% | 3.821.578,00 |
| 23.09.2025 | 5,43 | 5,47 | 5,42 | 5,44 | 0,00% | 3.993.591,00 |
| 22.09.2025 | 5,46 | 5,47 | 5,43 | 5,44 | -0,73% | 3.819.419,00 |
| 19.09.2025 | 5,50 | 5,55 | 5,45 | 5,48 | 0,00% | 7.217.629,00 |
| 18.09.2025 | 5,50 | 5,52 | 5,44 | 5,48 | -0,54% | 4.044.596,00 |
| 17.09.2025 | 5,54 | 5,57 | 5,50 | 5,51 | 0,00% | 2.999.596,00 |
| 16.09.2025 | 5,58 | 5,59 | 5,51 | 5,51 | -1,43% | 3.582.031,00 |