6,210$
1,31%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,20 | 6,25 | 6,17 | 6,20 | 1,14% | 3.029.156,00 |
| 25.07.2024 | 6,07 | 6,21 | 6,05 | 6,13 | 0,99% | 4.566.529,00 |
| 24.07.2024 | 6,10 | 6,20 | 6,07 | 6,07 | -0,33% | 5.301.272,00 |
| 23.07.2024 | 6,06 | 6,13 | 6,04 | 6,09 | 0,00% | 2.167.321,00 |
| 22.07.2024 | 5,95 | 6,11 | 5,92 | 6,09 | 2,87% | 3.688.036,00 |
| 19.07.2024 | 5,90 | 5,95 | 5,86 | 5,92 | 0,17% | 4.056.723,00 |
| 18.07.2024 | 6,17 | 6,19 | 5,88 | 5,91 | -4,37% | 8.888.335,00 |
| 17.07.2024 | 6,27 | 6,30 | 6,18 | 6,18 | -1,28% | 5.882.806,00 |
| 16.07.2024 | 6,22 | 6,28 | 6,16 | 6,26 | 0,97% | 6.153.468,00 |
| 15.07.2024 | 6,24 | 6,27 | 6,13 | 6,20 | -1,43% | 5.623.914,00 |
| 12.07.2024 | 6,26 | 6,33 | 6,22 | 6,29 | 0,64% | 4.844.660,00 |
| 11.07.2024 | 6,20 | 6,32 | 6,17 | 6,25 | 2,12% | 6.225.074,00 |
| 10.07.2024 | 6,00 | 6,14 | 6,00 | 6,12 | 2,00% | 5.227.072,00 |
| 09.07.2024 | 5,96 | 6,02 | 5,90 | 6,00 | 0,33% | 5.268.339,00 |
| 08.07.2024 | 6,04 | 6,04 | 5,95 | 5,98 | -0,66% | 3.846.420,00 |
| 05.07.2024 | 6,08 | 6,12 | 6,00 | 6,02 | 0,33% | 4.321.290,00 |
| 03.07.2024 | 5,93 | 6,07 | 5,91 | 6,00 | 1,52% | 3.816.075,00 |
| 02.07.2024 | 5,85 | 5,93 | 5,82 | 5,91 | 0,68% | 7.292.577,00 |
| 01.07.2024 | 5,90 | 6,20 | 5,83 | 5,87 | 0,17% | 8.688.508,00 |
| 28.06.2024 | 5,90 | 5,94 | 5,84 | 5,86 | -2,01% | 4.859.528,00 |
| 27.06.2024 | 5,93 | 5,99 | 5,90 | 5,98 | 0,84% | 3.737.504,00 |
| 26.06.2024 | 5,85 | 5,96 | 5,83 | 5,93 | 0,68% | 5.429.439,00 |
| 25.06.2024 | 5,97 | 5,98 | 5,87 | 5,89 | -1,34% | 7.340.823,00 |
| 24.06.2024 | 5,79 | 5,98 | 5,77 | 5,97 | 3,47% | 6.829.978,00 |
| 21.06.2024 | 5,80 | 5,82 | 5,70 | 5,77 | 0,35% | 8.587.021,00 |
| 20.06.2024 | 5,86 | 5,88 | 5,74 | 5,75 | -1,71% | 11.378.981,00 |
| 18.06.2024 | 5,74 | 5,87 | 5,73 | 5,85 | 0,86% | 13.595.435,00 |
| 17.06.2024 | 5,74 | 5,82 | 5,65 | 5,80 | 0,52% | 6.636.341,00 |
| 14.06.2024 | 5,66 | 5,79 | 5,55 | 5,77 | 0,70% | 13.055.702,00 |
| 13.06.2024 | 5,89 | 5,89 | 5,71 | 5,73 | -2,72% | 8.294.122,00 |
| 12.06.2024 | 6,05 | 6,07 | 5,86 | 5,89 | 1,03% | 5.513.648,00 |
| 11.06.2024 | 5,85 | 5,93 | 5,82 | 5,83 | -1,52% | 6.734.960,00 |
| 10.06.2024 | 5,90 | 5,99 | 5,85 | 5,92 | -0,34% | 3.711.127,00 |
| 07.06.2024 | 6,10 | 6,10 | 5,90 | 5,94 | -4,19% | 10.015.319,00 |
| 06.06.2024 | 6,21 | 6,25 | 6,18 | 6,20 | -0,16% | 4.911.682,00 |
| 05.06.2024 | 6,19 | 6,25 | 6,15 | 6,21 | 0,65% | 5.183.061,00 |
| 04.06.2024 | 6,24 | 6,28 | 6,17 | 6,17 | -2,06% | 4.920.080,00 |
| 03.06.2024 | 6,36 | 6,37 | 6,24 | 6,30 | -0,16% | 5.270.032,00 |
| 31.05.2024 | 6,26 | 6,34 | 6,23 | 6,31 | 0,80% | 6.872.880,00 |
| 30.05.2024 | 6,26 | 6,36 | 6,18 | 6,26 | 0,00% | 4.799.432,00 |
| 29.05.2024 | 6,30 | 6,34 | 6,23 | 6,26 | -1,88% | 4.505.205,00 |
| 28.05.2024 | 6,55 | 6,59 | 6,34 | 6,38 | -2,45% | 6.668.156,00 |
| 24.05.2024 | 6,50 | 6,58 | 6,46 | 6,54 | 0,62% | 2.405.547,00 |
| 23.05.2024 | 6,62 | 6,65 | 6,44 | 6,50 | -1,66% | 4.764.361,00 |
| 22.05.2024 | 6,62 | 6,72 | 6,60 | 6,61 | -0,90% | 3.550.154,00 |
| 21.05.2024 | 6,63 | 6,75 | 6,60 | 6,67 | 0,30% | 3.631.522,00 |
| 20.05.2024 | 6,65 | 6,71 | 6,62 | 6,65 | 0,00% | 1.462.758,00 |
| 17.05.2024 | 6,72 | 6,73 | 6,62 | 6,65 | -1,19% | 3.983.933,00 |
| 16.05.2024 | 6,65 | 6,74 | 6,63 | 6,73 | 0,90% | 4.245.115,00 |
| 15.05.2024 | 6,58 | 6,74 | 6,58 | 6,67 | 2,77% | 5.487.165,00 |
| 14.05.2024 | 6,57 | 6,62 | 6,48 | 6,49 | -0,61% | 2.431.527,00 |
| 13.05.2024 | 6,55 | 6,61 | 6,48 | 6,53 | -0,46% | 9.834.168,00 |
| 10.05.2024 | 6,48 | 6,76 | 6,43 | 6,56 | -2,81% | 9.610.651,00 |
| 09.05.2024 | 6,61 | 6,77 | 6,60 | 6,75 | 1,96% | 4.134.726,00 |
| 08.05.2024 | 6,61 | 6,67 | 6,55 | 6,62 | 0,00% | 4.196.029,00 |
| 07.05.2024 | 6,76 | 6,79 | 6,58 | 6,62 | -1,19% | 4.081.898,00 |
| 06.05.2024 | 6,55 | 6,76 | 6,53 | 6,70 | 2,45% | 6.258.615,00 |
| 03.05.2024 | 6,61 | 6,69 | 6,51 | 6,54 | 0,62% | 7.890.870,00 |
| 02.05.2024 | 6,30 | 6,58 | 6,23 | 6,50 | 4,00% | 16.771.156,00 |
| 01.05.2024 | 6,11 | 6,38 | 6,07 | 6,25 | 2,29% | 6.092.710,00 |
| 30.04.2024 | 6,14 | 6,18 | 6,09 | 6,11 | -1,61% | 3.600.683,00 |
| 29.04.2024 | 6,17 | 6,25 | 6,14 | 6,21 | 1,47% | 2.869.009,00 |
| 26.04.2024 | 6,19 | 6,21 | 6,10 | 6,12 | -0,81% | 4.115.511,00 |
| 25.04.2024 | 6,11 | 6,18 | 6,04 | 6,17 | -0,32% | 3.146.652,00 |
| 24.04.2024 | 6,12 | 6,22 | 6,08 | 6,19 | 0,49% | 2.985.450,00 |
| 23.04.2024 | 6,07 | 6,22 | 6,04 | 6,16 | 1,48% | 6.250.702,00 |
| 22.04.2024 | 5,93 | 6,09 | 5,89 | 6,07 | 2,36% | 4.145.192,00 |
| 19.04.2024 | 5,84 | 5,97 | 5,83 | 5,93 | 1,54% | 4.914.630,00 |
| 18.04.2024 | 5,76 | 5,85 | 5,72 | 5,84 | 1,39% | 3.596.693,00 |
| 17.04.2024 | 5,72 | 5,80 | 5,68 | 5,76 | 1,59% | 4.165.458,00 |
| 16.04.2024 | 5,77 | 5,78 | 5,64 | 5,67 | -2,58% | 5.498.198,00 |
| 15.04.2024 | 5,93 | 5,97 | 5,77 | 5,82 | -1,85% | 5.799.811,00 |
| 12.04.2024 | 6,09 | 6,15 | 5,89 | 5,93 | -3,10% | 4.405.377,00 |
| 11.04.2024 | 6,12 | 6,19 | 5,95 | 6,12 | 0,66% | 6.237.641,00 |
| 10.04.2024 | 6,23 | 6,23 | 6,03 | 6,08 | -4,40% | 7.128.456,00 |
| 09.04.2024 | 6,29 | 6,39 | 6,24 | 6,36 | 1,27% | 4.525.286,00 |
| 08.04.2024 | 6,24 | 6,29 | 6,17 | 6,28 | 1,45% | 3.852.338,00 |
| 05.04.2024 | 6,17 | 6,19 | 6,05 | 6,19 | -0,16% | 5.265.958,00 |
| 04.04.2024 | 6,32 | 6,34 | 6,20 | 6,20 | -0,48% | 4.822.110,00 |
| 03.04.2024 | 6,21 | 6,23 | 6,14 | 6,23 | 0,00% | 4.081.930,00 |
| 02.04.2024 | 6,12 | 6,23 | 6,12 | 6,23 | 0,32% | 4.493.175,00 |
| 01.04.2024 | 6,32 | 6,32 | 6,15 | 6,21 | -1,74% | 4.804.939,00 |
| 28.03.2024 | 6,25 | 6,33 | 6,22 | 6,32 | 1,12% | 3.694.859,00 |
| 27.03.2024 | 5,97 | 6,25 | 5,95 | 6,25 | 3,82% | 5.884.884,00 |
| 26.03.2024 | 6,08 | 6,12 | 5,99 | 6,02 | -0,50% | 4.362.552,00 |
| 25.03.2024 | 6,11 | 6,17 | 5,99 | 6,05 | -1,14% | 4.429.036,00 |
| 22.03.2024 | 6,17 | 6,20 | 6,04 | 6,12 | 0,49% | 5.385.600,00 |
| 21.03.2024 | 6,04 | 6,15 | 6,01 | 6,09 | 1,33% | 3.665.037,00 |
| 20.03.2024 | 5,92 | 6,04 | 5,82 | 6,01 | 1,35% | 4.926.874,00 |
| 19.03.2024 | 5,83 | 6,00 | 5,81 | 5,93 | 1,19% | 5.084.087,00 |
| 18.03.2024 | 6,05 | 6,05 | 5,84 | 5,86 | -2,98% | 4.229.074,00 |
| 15.03.2024 | 6,05 | 6,11 | 5,97 | 6,04 | -0,66% | 12.191.217,00 |
| 14.03.2024 | 6,16 | 6,16 | 5,99 | 6,08 | -1,46% | 6.666.194,00 |
| 13.03.2024 | 6,24 | 6,33 | 6,13 | 6,17 | -1,44% | 5.361.672,00 |
| 12.03.2024 | 6,40 | 6,42 | 6,23 | 6,26 | -2,49% | 4.532.802,00 |
| 11.03.2024 | 6,44 | 6,57 | 6,42 | 6,42 | 0,16% | 6.649.965,00 |
| 08.03.2024 | 6,19 | 6,43 | 6,06 | 6,41 | 4,91% | 11.189.819,00 |
| 07.03.2024 | 6,02 | 6,14 | 5,97 | 6,11 | 2,17% | 8.199.452,00 |
| 06.03.2024 | 5,92 | 6,01 | 5,90 | 5,98 | 2,40% | 4.978.608,00 |
| 05.03.2024 | 5,83 | 5,93 | 5,81 | 5,84 | 0,17% | 3.316.135,00 |