188,490$
-3,09%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 192,50 | 195,63 | 188,34 | 188,34 | -3,17% | 387.095,00 |
| 19.12.2024 | 199,30 | 200,69 | 193,86 | 194,51 | -1,41% | 128.240,00 |
| 18.12.2024 | 197,50 | 201,03 | 193,99 | 197,29 | 0,40% | 263.093,00 |
| 17.12.2024 | 195,69 | 196,56 | 193,68 | 196,51 | -0,04% | 83.901,00 |
| 16.12.2024 | 192,02 | 198,44 | 192,02 | 196,58 | 1,80% | 90.635,00 |
| 13.12.2024 | 193,35 | 194,39 | 191,60 | 193,10 | -0,13% | 57.867,00 |
| 12.12.2024 | 196,50 | 196,50 | 192,84 | 193,35 | -1,33% | 58.442,00 |
| 11.12.2024 | 198,83 | 198,97 | 195,90 | 195,95 | 0,11% | 61.390,00 |
| 10.12.2024 | 193,70 | 198,10 | 192,00 | 195,74 | 0,10% | 61.583,00 |
| 09.12.2024 | 197,44 | 198,83 | 195,45 | 195,55 | -0,28% | 43.750,00 |
| 06.12.2024 | 197,63 | 197,70 | 194,57 | 196,09 | 0,18% | 41.400,00 |
| 05.12.2024 | 198,05 | 201,64 | 195,73 | 195,73 | -2,33% | 48.010,00 |
| 04.12.2024 | 200,27 | 201,18 | 198,14 | 200,40 | 0,33% | 35.260,00 |
| 03.12.2024 | 203,14 | 203,14 | 197,88 | 199,74 | -1,09% | 60.227,00 |
| 02.12.2024 | 199,83 | 202,04 | 198,53 | 201,95 | 1,00% | 65.810,00 |
| 29.11.2024 | 198,33 | 200,47 | 197,05 | 199,95 | 1,04% | 44.094,00 |
| 27.11.2024 | 200,21 | 201,08 | 197,47 | 197,89 | 0,07% | 46.030,00 |
| 26.11.2024 | 199,30 | 203,61 | 197,60 | 197,75 | -2,40% | 117.847,00 |
| 25.11.2024 | 199,90 | 205,62 | 198,27 | 202,61 | 2,28% | 93.638,00 |
| 22.11.2024 | 196,28 | 199,36 | 196,28 | 198,10 | 0,89% | 67.130,00 |
| 21.11.2024 | 193,09 | 197,35 | 193,09 | 196,36 | 2,41% | 76.010,00 |
| 20.11.2024 | 189,84 | 191,98 | 188,00 | 191,74 | 0,55% | 46.674,00 |
| 19.11.2024 | 192,88 | 193,23 | 190,60 | 190,70 | -1,44% | 62.266,00 |
| 18.11.2024 | 195,21 | 197,58 | 193,49 | 193,49 | -0,42% | 60.801,00 |
| 15.11.2024 | 194,44 | 197,36 | 193,67 | 194,31 | 0,67% | 98.701,00 |
| 14.11.2024 | 196,17 | 197,29 | 191,61 | 193,01 | -1,28% | 84.871,00 |
| 13.11.2024 | 193,75 | 196,05 | 192,60 | 195,52 | 1,69% | 103.506,00 |
| 12.11.2024 | 195,30 | 195,91 | 192,16 | 192,28 | -2,00% | 117.081,00 |
| 11.11.2024 | 197,34 | 198,27 | 194,83 | 196,20 | 0,32% | 61.570,00 |
| 08.11.2024 | 195,99 | 198,28 | 194,18 | 195,58 | -0,94% | 137.817,00 |
| 07.11.2024 | 197,17 | 198,74 | 193,80 | 197,43 | 0,27% | 98.276,00 |
| 06.11.2024 | 197,31 | 200,09 | 194,93 | 196,89 | 5,40% | 121.649,00 |
| 05.11.2024 | 182,53 | 187,63 | 182,47 | 186,80 | 1,93% | 122.403,00 |
| 04.11.2024 | 187,54 | 188,34 | 182,42 | 183,27 | -2,25% | 107.462,00 |
| 01.11.2024 | 175,22 | 190,53 | 174,13 | 187,48 | 10,58% | 264.679,00 |
| 31.10.2024 | 171,74 | 172,33 | 169,49 | 169,54 | -2,05% | 99.836,00 |
| 30.10.2024 | 171,74 | 175,48 | 171,00 | 173,09 | -0,21% | 99.685,00 |
| 29.10.2024 | 172,84 | 173,48 | 172,01 | 173,46 | -0,40% | 45.402,00 |
| 28.10.2024 | 172,50 | 176,05 | 172,50 | 174,16 | 1,39% | 38.576,00 |
| 25.10.2024 | 169,43 | 172,34 | 168,36 | 171,78 | 1,66% | 63.849,00 |
| 24.10.2024 | 169,31 | 170,29 | 167,50 | 168,97 | 0,10% | 104.854,00 |
| 23.10.2024 | 169,65 | 171,58 | 168,15 | 168,80 | -1,05% | 57.658,00 |
| 22.10.2024 | 170,63 | 173,48 | 168,79 | 170,59 | -0,75% | 81.804,00 |
| 21.10.2024 | 177,14 | 177,14 | 171,82 | 171,88 | -3,19% | 63.291,00 |
| 18.10.2024 | 180,05 | 180,05 | 177,45 | 177,54 | -1,27% | 47.547,00 |
| 17.10.2024 | 181,29 | 181,29 | 178,62 | 179,83 | -0,94% | 49.027,00 |
| 16.10.2024 | 181,92 | 184,64 | 181,53 | 181,53 | 0,02% | 124.115,00 |
| 15.10.2024 | 179,40 | 182,05 | 179,40 | 181,50 | 1,50% | 95.818,00 |
| 14.10.2024 | 176,24 | 178,96 | 175,35 | 178,82 | 1,02% | 63.452,00 |
| 11.10.2024 | 172,48 | 177,42 | 172,48 | 177,01 | 3,06% | 68.951,00 |
| 10.10.2024 | 171,37 | 171,76 | 169,87 | 171,76 | -0,89% | 52.607,00 |
| 09.10.2024 | 171,51 | 174,73 | 170,94 | 173,30 | 0,62% | 105.305,00 |
| 08.10.2024 | 175,11 | 175,34 | 171,02 | 172,23 | -1,87% | 45.836,00 |
| 07.10.2024 | 174,50 | 176,47 | 173,91 | 175,51 | -0,14% | 99.338,00 |
| 04.10.2024 | 175,86 | 175,86 | 173,62 | 175,76 | 1,95% | 93.681,00 |
| 03.10.2024 | 173,62 | 173,67 | 171,48 | 172,40 | -1,28% | 45.573,00 |
| 02.10.2024 | 175,16 | 178,45 | 174,63 | 174,63 | -1,03% | 40.059,00 |
| 01.10.2024 | 178,87 | 178,88 | 175,36 | 176,44 | -2,05% | 56.825,00 |
| 30.09.2024 | 179,47 | 181,29 | 178,57 | 180,13 | -0,53% | 69.520,00 |
| 27.09.2024 | 182,39 | 184,80 | 180,85 | 181,09 | 0,49% | 60.241,00 |
| 26.09.2024 | 180,72 | 182,50 | 179,23 | 180,21 | 1,15% | 111.724,00 |
| 25.09.2024 | 183,22 | 183,22 | 177,61 | 178,16 | -2,50% | 118.278,00 |
| 24.09.2024 | 181,67 | 183,39 | 180,38 | 182,73 | 1,31% | 62.952,00 |
| 23.09.2024 | 181,87 | 183,03 | 179,10 | 180,37 | -0,43% | 49.759,00 |
| 20.09.2024 | 184,17 | 184,17 | 180,61 | 181,15 | -2,04% | 230.468,00 |
| 19.09.2024 | 186,35 | 186,74 | 183,36 | 184,93 | 1,72% | 56.900,00 |
| 18.09.2024 | 178,29 | 189,54 | 178,29 | 181,81 | 1,63% | 70.430,00 |
| 17.09.2024 | 180,53 | 180,93 | 178,30 | 178,90 | 0,27% | 69.611,00 |
| 16.09.2024 | 179,85 | 179,89 | 177,02 | 178,42 | -0,23% | 44.699,00 |
| 13.09.2024 | 178,31 | 179,21 | 177,29 | 178,84 | 1,91% | 39.305,00 |
| 12.09.2024 | 175,13 | 176,38 | 172,70 | 175,48 | 0,79% | 49.470,00 |
| 11.09.2024 | 169,83 | 174,53 | 168,05 | 174,11 | 1,71% | 81.051,00 |
| 10.09.2024 | 170,24 | 171,86 | 169,44 | 171,19 | 0,06% | 59.424,00 |
| 09.09.2024 | 170,13 | 172,04 | 169,35 | 171,09 | 0,39% | 48.463,00 |
| 06.09.2024 | 172,60 | 174,22 | 170,43 | 170,43 | -1,70% | 45.166,00 |
| 05.09.2024 | 176,92 | 176,92 | 172,12 | 173,37 | -1,54% | 51.591,00 |
| 04.09.2024 | 177,80 | 178,90 | 175,95 | 176,09 | -1,57% | 64.832,00 |
| 03.09.2024 | 183,01 | 183,58 | 177,61 | 178,90 | -3,51% | 60.243,00 |
| 30.08.2024 | 183,94 | 185,80 | 181,76 | 185,40 | 0,60% | 69.112,00 |
| 29.08.2024 | 183,45 | 185,99 | 182,03 | 184,30 | 1,51% | 54.009,00 |
| 28.08.2024 | 181,28 | 182,03 | 179,74 | 181,56 | -0,16% | 54.127,00 |
| 27.08.2024 | 183,45 | 184,52 | 181,04 | 181,86 | -1,86% | 58.126,00 |
| 26.08.2024 | 185,45 | 186,69 | 183,58 | 185,30 | 0,53% | 68.608,00 |
| 23.08.2024 | 181,92 | 186,25 | 181,57 | 184,32 | 2,27% | 48.383,00 |
| 22.08.2024 | 178,92 | 180,80 | 178,05 | 180,23 | 0,22% | 40.516,00 |
| 21.08.2024 | 178,45 | 180,88 | 178,14 | 179,83 | 1,27% | 33.034,00 |
| 20.08.2024 | 178,38 | 179,16 | 176,91 | 177,57 | -0,96% | 96.245,00 |
| 19.08.2024 | 178,37 | 179,50 | 176,96 | 179,29 | 0,91% | 79.087,00 |
| 16.08.2024 | 174,55 | 178,00 | 174,52 | 177,67 | 1,79% | 85.241,00 |
| 15.08.2024 | 175,77 | 177,46 | 174,26 | 174,55 | 1,80% | 52.339,00 |
| 14.08.2024 | 172,69 | 172,69 | 169,74 | 171,46 | -0,06% | 46.505,00 |
| 13.08.2024 | 171,04 | 172,35 | 168,75 | 171,57 | 0,75% | 66.149,00 |
| 12.08.2024 | 171,99 | 172,20 | 169,48 | 170,30 | -1,17% | 46.391,00 |
| 09.08.2024 | 175,55 | 175,55 | 169,57 | 172,32 | -1,46% | 58.350,00 |
| 08.08.2024 | 172,09 | 175,19 | 170,71 | 174,88 | 3,31% | 74.173,00 |
| 07.08.2024 | 174,46 | 174,46 | 168,55 | 169,28 | -1,34% | 87.765,00 |
| 06.08.2024 | 172,37 | 174,73 | 170,26 | 171,58 | -0,82% | 94.826,00 |
| 05.08.2024 | 166,86 | 173,21 | 164,38 | 172,99 | -1,20% | 154.377,00 |
| 02.08.2024 | 176,49 | 178,78 | 173,80 | 175,09 | -5,24% | 167.200,00 |
| 01.08.2024 | 185,00 | 188,75 | 179,20 | 184,78 | -4,12% | 160.355,00 |