6,070$
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 6,06 | 6,10 | 6,06 | 6,08 | 0,16% | 265.650,00 |
| 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 |
| 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 |