5,405$
0,28%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 5,40 | 5,43 | 5,32 | 5,40 | 0,19% | 4.700.412,00 |
| 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 |
| 15.09.2025 | 5,62 | 5,63 | 5,56 | 5,59 | -0,18% | 4.223.147,00 |
| 12.09.2025 | 5,65 | 5,65 | 5,55 | 5,60 | -0,18% | 3.085.727,00 |
| 11.09.2025 | 5,58 | 5,63 | 5,57 | 5,61 | 0,18% | 3.295.686,00 |
| 10.09.2025 | 5,64 | 5,64 | 5,58 | 5,60 | -0,18% | 1.988.466,00 |
| 09.09.2025 | 5,63 | 5,65 | 5,60 | 5,61 | -0,36% | 2.955.881,00 |
| 08.09.2025 | 5,68 | 5,69 | 5,61 | 5,63 | -0,71% | 4.140.385,00 |
| 05.09.2025 | 5,70 | 5,70 | 5,66 | 5,67 | 0,53% | 3.675.024,00 |
| 04.09.2025 | 5,65 | 5,68 | 5,59 | 5,64 | 0,18% | 3.630.455,00 |
| 03.09.2025 | 5,64 | 5,67 | 5,60 | 5,63 | -0,35% | 3.606.983,00 |
| 02.09.2025 | 5,75 | 5,77 | 5,64 | 5,65 | -2,59% | 3.763.971,00 |
| 29.08.2025 | 5,80 | 5,85 | 5,80 | 5,80 | 0,00% | 2.660.541,00 |
| 28.08.2025 | 5,81 | 5,84 | 5,78 | 5,80 | -0,17% | 3.619.749,00 |
| 27.08.2025 | 5,76 | 5,85 | 5,75 | 5,81 | 0,69% | 4.168.197,00 |
| 26.08.2025 | 5,77 | 5,77 | 5,69 | 5,77 | 0,00% | 4.418.147,00 |
| 25.08.2025 | 5,82 | 5,83 | 5,73 | 5,77 | -0,86% | 4.445.400,00 |
| 22.08.2025 | 5,84 | 5,87 | 5,80 | 5,82 | 0,34% | 4.955.798,00 |
| 21.08.2025 | 5,80 | 5,87 | 5,78 | 5,80 | -0,34% | 4.490.488,00 |
| 20.08.2025 | 5,80 | 5,85 | 5,77 | 5,82 | 0,34% | 5.363.913,00 |
| 19.08.2025 | 5,81 | 5,84 | 5,78 | 5,80 | -0,17% | 3.253.273,00 |
| 18.08.2025 | 5,82 | 5,85 | 5,79 | 5,81 | -0,34% | 3.655.433,00 |
| 15.08.2025 | 5,87 | 5,88 | 5,82 | 5,83 | -0,68% | 3.596.746,00 |
| 14.08.2025 | 5,79 | 5,94 | 5,79 | 5,87 | 0,86% | 7.750.233,00 |
| 13.08.2025 | 5,76 | 5,84 | 5,75 | 5,82 | 1,04% | 6.559.077,00 |
| 12.08.2025 | 5,68 | 5,81 | 5,68 | 5,76 | 1,41% | 6.874.947,00 |
| 11.08.2025 | 5,68 | 5,77 | 5,67 | 5,68 | -0,18% | 4.746.827,00 |
| 08.08.2025 | 5,83 | 5,93 | 5,67 | 5,69 | -3,89% | 7.100.835,00 |
| 07.08.2025 | 5,92 | 6,00 | 5,88 | 5,92 | 0,34% | 10.735.910,00 |
| 06.08.2025 | 5,98 | 5,99 | 5,84 | 5,90 | -0,51% | 9.387.386,00 |
| 05.08.2025 | 5,98 | 6,08 | 5,89 | 5,93 | -1,17% | 17.126.901,00 |
| 04.08.2025 | 5,93 | 6,03 | 5,93 | 6,00 | 1,69% | 2.757.602,00 |
| 01.08.2025 | 5,91 | 5,95 | 5,83 | 5,90 | 0,00% | 7.273.237,00 |
| 31.07.2025 | 5,81 | 6,01 | 5,81 | 5,90 | -1,01% | 7.106.275,00 |
| 30.07.2025 | 5,94 | 6,03 | 5,93 | 5,96 | 0,34% | 8.445.603,00 |
| 29.07.2025 | 5,95 | 5,96 | 5,90 | 5,94 | 0,51% | 4.086.021,00 |
| 28.07.2025 | 5,97 | 6,00 | 5,90 | 5,91 | -1,50% | 4.935.649,00 |
| 25.07.2025 | 6,02 | 6,03 | 5,96 | 6,00 | -0,33% | 4.205.783,00 |
| 24.07.2025 | 6,06 | 6,11 | 6,02 | 6,02 | -1,15% | 4.782.344,00 |
| 23.07.2025 | 6,11 | 6,15 | 6,01 | 6,09 | -0,33% | 4.886.827,00 |
| 22.07.2025 | 6,06 | 6,14 | 6,06 | 6,11 | 0,99% | 4.476.598,00 |
| 21.07.2025 | 5,96 | 6,05 | 5,91 | 6,05 | 2,02% | 4.651.961,00 |
| 18.07.2025 | 5,90 | 5,99 | 5,90 | 5,93 | 1,02% | 4.791.818,00 |
| 17.07.2025 | 5,85 | 5,90 | 5,84 | 5,87 | -0,17% | 3.866.626,00 |
| 16.07.2025 | 5,85 | 5,89 | 5,82 | 5,88 | 0,86% | 5.621.205,00 |
| 15.07.2025 | 5,87 | 5,88 | 5,81 | 5,83 | -0,34% | 4.887.904,00 |
| 14.07.2025 | 5,82 | 5,92 | 5,82 | 5,85 | 0,52% | 6.136.206,00 |
| 11.07.2025 | 5,80 | 5,86 | 5,77 | 5,82 | -0,51% | 5.035.771,00 |
| 10.07.2025 | 5,76 | 5,87 | 5,73 | 5,85 | 1,04% | 7.171.985,00 |
| 09.07.2025 | 5,79 | 5,81 | 5,73 | 5,79 | 0,70% | 6.481.572,00 |
| 08.07.2025 | 5,65 | 5,77 | 5,64 | 5,75 | 0,52% | 6.794.537,00 |
| 07.07.2025 | 5,78 | 5,81 | 5,70 | 5,72 | -1,21% | 7.898.904,00 |
| 03.07.2025 | 5,68 | 5,81 | 5,68 | 5,79 | 1,58% | 5.310.096,00 |
| 02.07.2025 | 5,74 | 5,77 | 5,66 | 5,70 | -1,04% | 9.662.828,00 |
| 01.07.2025 | 5,75 | 5,80 | 5,71 | 5,76 | 0,52% | 3.645.138,00 |
| 30.06.2025 | 5,68 | 5,75 | 5,63 | 5,73 | 0,00% | 6.810.663,00 |
| 27.06.2025 | 5,74 | 5,78 | 5,68 | 5,73 | 0,17% | 9.996.103,00 |
| 26.06.2025 | 5,70 | 5,74 | 5,67 | 5,72 | 0,88% | 7.912.143,00 |
| 25.06.2025 | 5,71 | 5,71 | 5,63 | 5,67 | -1,22% | 12.108.359,00 |
| 24.06.2025 | 5,75 | 5,79 | 5,70 | 5,74 | -0,69% | 14.671.966,00 |
| 23.06.2025 | 5,72 | 5,79 | 5,69 | 5,78 | 1,05% | 9.826.992,00 |
| 20.06.2025 | 5,77 | 5,79 | 5,66 | 5,72 | -0,52% | 11.073.415,00 |
| 18.06.2025 | 5,78 | 5,79 | 5,74 | 5,75 | -0,52% | 9.725.472,00 |
| 17.06.2025 | 5,84 | 5,85 | 5,73 | 5,78 | -1,03% | 8.512.584,00 |
| 16.06.2025 | 5,89 | 5,92 | 5,80 | 5,84 | -0,34% | 9.911.696,00 |
| 13.06.2025 | 5,86 | 5,91 | 5,84 | 5,86 | -0,85% | 6.728.370,00 |
| 12.06.2025 | 5,90 | 5,94 | 5,88 | 5,91 | 0,51% | 5.800.714,00 |
| 11.06.2025 | 5,86 | 5,92 | 5,83 | 5,88 | 0,86% | 7.017.198,00 |
| 10.06.2025 | 5,81 | 5,87 | 5,77 | 5,83 | 0,69% | 12.170.614,00 |
| 09.06.2025 | 5,85 | 5,88 | 5,79 | 5,79 | -1,03% | 10.717.224,00 |
| 06.06.2025 | 5,85 | 5,87 | 5,77 | 5,85 | 0,17% | 13.506.813,00 |
| 05.06.2025 | 5,93 | 5,95 | 5,81 | 5,84 | -1,35% | 14.979.537,00 |
| 04.06.2025 | 6,06 | 6,19 | 5,89 | 5,92 | -4,82% | 23.396.490,00 |
| 03.06.2025 | 5,46 | 6,24 | 5,46 | 6,22 | 15,83% | 44.992.485,00 |
| 02.06.2025 | 5,49 | 5,51 | 5,32 | 5,37 | -2,19% | 24.108.076,00 |
| 30.05.2025 | 5,47 | 5,54 | 5,46 | 5,49 | 0,18% | 14.392.636,00 |
| 29.05.2025 | 5,44 | 5,52 | 5,42 | 5,48 | 1,11% | 11.181.056,00 |
| 28.05.2025 | 5,60 | 5,60 | 5,38 | 5,42 | -3,39% | 14.106.186,00 |
| 27.05.2025 | 5,58 | 5,68 | 5,56 | 5,61 | 0,90% | 8.117.439,00 |
| 23.05.2025 | 5,55 | 5,58 | 5,44 | 5,56 | 1,28% | 19.705.164,00 |
| 22.05.2025 | 5,44 | 5,52 | 5,40 | 5,49 | 0,18% | 13.311.484,00 |
| 21.05.2025 | 5,60 | 5,61 | 5,46 | 5,48 | -2,49% | 15.180.226,00 |
| 20.05.2025 | 5,61 | 5,71 | 5,59 | 5,62 | 0,18% | 12.348.073,00 |
| 19.05.2025 | 5,55 | 5,62 | 5,52 | 5,61 | 0,36% | 3.337.515,00 |
| 16.05.2025 | 5,48 | 5,59 | 5,46 | 5,59 | 1,82% | 12.254.603,00 |
| 15.05.2025 | 5,48 | 5,52 | 5,43 | 5,49 | 0,92% | 16.127.203,00 |
| 14.05.2025 | 5,58 | 5,59 | 5,38 | 5,44 | -3,03% | 13.412.491,00 |
| 13.05.2025 | 5,72 | 5,75 | 5,58 | 5,61 | -1,75% | 10.248.055,00 |
| 12.05.2025 | 5,92 | 5,95 | 5,71 | 5,71 | -4,67% | 14.892.635,00 |
| 09.05.2025 | 5,58 | 6,01 | 5,54 | 5,99 | 9,71% | 27.247.806,00 |
| 08.05.2025 | 5,46 | 5,50 | 5,40 | 5,46 | 0,00% | 13.703.664,00 |
| 07.05.2025 | 5,48 | 5,54 | 5,44 | 5,46 | -0,55% | 15.434.035,00 |