5,895$
-0,59%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,92 | 5,94 | 5,87 | 5,89 | -0,67% | 5.917.173,00 |
| 28.05.2026 | 5,92 | 5,99 | 5,90 | 5,93 | 0,00% | 7.628.107,00 |
| 27.05.2026 | 6,00 | 6,04 | 5,92 | 5,93 | -1,50% | 5.781.880,00 |
| 26.05.2026 | 6,00 | 6,06 | 5,94 | 6,02 | 0,84% | 6.705.034,00 |
| 22.05.2026 | 5,94 | 6,01 | 5,89 | 5,97 | 1,02% | 4.913.422,00 |
| 21.05.2026 | 5,88 | 5,92 | 5,85 | 5,91 | 0,34% | 4.335.084,00 |
| 20.05.2026 | 5,78 | 5,92 | 5,75 | 5,89 | 1,90% | 5.829.442,00 |
| 19.05.2026 | 5,75 | 5,79 | 5,71 | 5,78 | 0,35% | 3.854.366,00 |
| 18.05.2026 | 5,76 | 5,83 | 5,75 | 5,76 | 0,17% | 2.865.508,00 |
| 15.05.2026 | 5,87 | 5,87 | 5,72 | 5,75 | -2,21% | 5.204.856,00 |
| 14.05.2026 | 5,92 | 5,97 | 5,87 | 5,88 | -0,51% | 3.151.518,00 |
| 13.05.2026 | 5,94 | 5,99 | 5,90 | 5,91 | -0,67% | 2.590.816,00 |
| 12.05.2026 | 5,95 | 5,99 | 5,89 | 5,95 | -0,34% | 4.421.254,00 |
| 11.05.2026 | 6,10 | 6,12 | 5,94 | 5,97 | -1,65% | 2.927.619,00 |
| 08.05.2026 | 6,33 | 6,55 | 6,03 | 6,07 | -3,34% | 7.607.658,00 |
| 07.05.2026 | 6,31 | 6,35 | 6,25 | 6,28 | -0,79% | 3.148.441,00 |
| 06.05.2026 | 6,36 | 6,39 | 6,28 | 6,33 | 0,00% | 3.177.940,00 |
| 05.05.2026 | 6,30 | 6,37 | 6,25 | 6,33 | 0,96% | 3.074.417,00 |
| 04.05.2026 | 6,28 | 6,31 | 6,22 | 6,27 | -0,63% | 3.306.135,00 |
| 01.05.2026 | 6,30 | 6,36 | 6,28 | 6,31 | 0,48% | 2.247.155,00 |
| 30.04.2026 | 6,21 | 6,32 | 6,20 | 6,28 | 1,95% | 2.456.260,00 |
| 29.04.2026 | 6,25 | 6,29 | 6,15 | 6,16 | -1,60% | 2.228.626,00 |
| 28.04.2026 | 6,27 | 6,30 | 6,22 | 6,26 | -0,63% | 2.758.842,00 |
| 27.04.2026 | 6,38 | 6,41 | 6,29 | 6,30 | -0,63% | 1.826.810,00 |
| 24.04.2026 | 6,32 | 6,36 | 6,26 | 6,34 | 0,48% | 5.474.166,00 |
| 23.04.2026 | 6,24 | 6,33 | 6,24 | 6,31 | 1,45% | 1.641.221,00 |
| 22.04.2026 | 6,27 | 6,35 | 6,21 | 6,22 | 0,32% | 2.678.011,00 |
| 21.04.2026 | 6,36 | 6,36 | 6,20 | 6,20 | -1,59% | 3.073.510,00 |
| 20.04.2026 | 6,37 | 6,44 | 6,29 | 6,30 | -1,25% | 4.164.024,00 |
| 17.04.2026 | 6,42 | 6,48 | 6,37 | 6,38 | -0,47% | 2.563.084,00 |
| 16.04.2026 | 6,37 | 6,43 | 6,36 | 6,41 | 0,63% | 3.322.440,00 |
| 15.04.2026 | 6,28 | 6,39 | 6,26 | 6,37 | 1,11% | 3.064.179,00 |
| 14.04.2026 | 6,35 | 6,35 | 6,28 | 6,30 | 0,16% | 2.383.091,00 |
| 13.04.2026 | 6,39 | 6,39 | 6,29 | 6,29 | -1,56% | 3.336.400,00 |
| 10.04.2026 | 6,33 | 6,43 | 6,33 | 6,39 | 1,11% | 5.041.534,00 |
| 09.04.2026 | 6,29 | 6,42 | 6,25 | 6,32 | 0,80% | 6.731.552,00 |
| 08.04.2026 | 6,27 | 6,27 | 6,18 | 6,27 | 2,12% | 4.458.626,00 |
| 07.04.2026 | 6,17 | 6,21 | 6,13 | 6,14 | -0,81% | 3.051.956,00 |
| 06.04.2026 | 6,21 | 6,25 | 6,17 | 6,19 | -0,64% | 2.346.061,00 |
| 02.04.2026 | 6,28 | 6,29 | 6,19 | 6,23 | 0,00% | 3.816.668,00 |
| 01.04.2026 | 6,22 | 6,35 | 6,22 | 6,23 | 1,47% | 4.388.870,00 |
| 31.03.2026 | 6,13 | 6,16 | 6,02 | 6,14 | -0,32% | 7.123.151,00 |
| 30.03.2026 | 6,22 | 6,28 | 6,11 | 6,16 | 0,16% | 6.553.001,00 |
| 27.03.2026 | 6,16 | 6,22 | 6,11 | 6,15 | -0,97% | 4.205.373,00 |
| 26.03.2026 | 6,24 | 6,31 | 6,19 | 6,21 | -0,96% | 3.286.895,00 |
| 25.03.2026 | 6,36 | 6,41 | 6,27 | 6,27 | -0,32% | 3.719.704,00 |
| 24.03.2026 | 6,21 | 6,35 | 6,20 | 6,29 | 0,48% | 3.446.161,00 |
| 23.03.2026 | 6,27 | 6,34 | 6,15 | 6,26 | 0,00% | 4.312.239,00 |
| 20.03.2026 | 6,47 | 6,47 | 6,16 | 6,26 | -2,80% | 13.504.989,00 |
| 19.03.2026 | 6,41 | 6,50 | 6,37 | 6,44 | 0,00% | 5.512.274,00 |
| 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 |