167,941$
-0,11%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 163,86 | 174,30 | 158,70 | 167,90 | -0,14% | 205.743,00 |
| 06.03.2026 | 170,00 | 172,16 | 165,31 | 168,13 | -2,89% | 7,00 |
| 05.03.2026 | 176,00 | 177,68 | 172,50 | 173,13 | -2,74% | 164.391,00 |
| 04.03.2026 | 185,71 | 188,22 | 177,76 | 178,01 | -3,66% | 279.557,00 |
| 03.03.2026 | 203,76 | 203,76 | 179,92 | 184,78 | -15,42% | 274.619,00 |
| 02.03.2026 | 210,60 | 219,88 | 209,89 | 218,47 | 2,31% | 101.046,00 |
| 27.02.2026 | 214,32 | 214,58 | 210,14 | 213,53 | -1,37% | 213.576,00 |
| 26.02.2026 | 214,80 | 216,67 | 210,40 | 216,50 | 1,60% | 132.859,00 |
| 25.02.2026 | 215,81 | 216,30 | 207,76 | 213,09 | -0,96% | 128.215,00 |
| 24.02.2026 | 210,95 | 216,89 | 210,95 | 215,15 | 1,88% | 148.879,00 |
| 23.02.2026 | 212,36 | 214,40 | 207,94 | 211,18 | -1,07% | 141.034,00 |
| 20.02.2026 | 210,22 | 214,65 | 208,25 | 213,46 | 1,51% | 105.147,00 |
| 19.02.2026 | 204,00 | 210,39 | 201,76 | 210,28 | 3,58% | 107.568,00 |
| 18.02.2026 | 208,20 | 209,65 | 202,78 | 203,01 | -2,82% | 109.935,00 |
| 17.02.2026 | 209,33 | 211,95 | 204,31 | 208,90 | -0,92% | 91.185,00 |
| 13.02.2026 | 208,38 | 213,49 | 208,38 | 210,84 | 0,78% | 65.150,00 |
| 12.02.2026 | 211,81 | 214,98 | 207,40 | 209,20 | -0,50% | 69.758,00 |
| 11.02.2026 | 209,27 | 211,92 | 208,88 | 210,26 | 1,42% | 67.624,00 |
| 10.02.2026 | 208,34 | 211,08 | 207,30 | 207,32 | -0,47% | 83.080,00 |
| 09.02.2026 | 208,33 | 208,41 | 205,75 | 208,30 | -0,04% | 92.898,00 |
| 06.02.2026 | 203,27 | 209,55 | 203,27 | 208,38 | 2,81% | 83.435,00 |
| 05.02.2026 | 203,23 | 205,96 | 201,50 | 202,69 | -0,27% | 102.244,00 |
| 04.02.2026 | 196,74 | 204,20 | 196,74 | 203,23 | 3,94% | 137.086,00 |
| 03.02.2026 | 195,42 | 197,60 | 193,70 | 195,52 | 0,27% | 122.463,00 |
| 02.02.2026 | 194,31 | 197,89 | 194,25 | 195,00 | -0,16% | 177.460,00 |
| 30.01.2026 | 190,85 | 195,95 | 190,85 | 195,31 | 1,19% | 124.875,00 |
| 29.01.2026 | 190,98 | 194,13 | 188,96 | 193,02 | 1,11% | 138.376,00 |
| 28.01.2026 | 192,96 | 194,38 | 189,96 | 190,90 | -1,26% | 68.386,00 |
| 27.01.2026 | 191,04 | 194,17 | 187,81 | 193,33 | 0,60% | 104.073,00 |
| 26.01.2026 | 191,42 | 193,07 | 190,40 | 192,17 | 0,54% | 91.700,00 |
| 23.01.2026 | 191,22 | 193,53 | 189,00 | 191,14 | -0,85% | 64.529,00 |
| 22.01.2026 | 192,00 | 193,29 | 191,27 | 192,78 | 0,43% | 65.360,00 |
| 21.01.2026 | 189,90 | 192,52 | 189,42 | 191,95 | 1,73% | 100.073,00 |
| 20.01.2026 | 193,68 | 193,68 | 188,19 | 188,68 | -2,03% | 86.484,00 |
| 16.01.2026 | 192,18 | 195,17 | 189,40 | 192,58 | -0,24% | 122.035,00 |
| 15.01.2026 | 191,14 | 194,86 | 189,55 | 193,05 | 1,24% | 119.611,00 |
| 14.01.2026 | 188,38 | 192,10 | 188,38 | 190,68 | 0,96% | 86.253,00 |
| 13.01.2026 | 188,77 | 189,71 | 186,85 | 188,86 | 0,40% | 90.508,00 |
| 12.01.2026 | 186,00 | 188,95 | 181,47 | 188,11 | 0,64% | 141.599,00 |
| 09.01.2026 | 185,77 | 188,09 | 184,71 | 186,91 | 0,21% | 105.312,00 |
| 08.01.2026 | 181,08 | 189,18 | 181,08 | 186,51 | 2,47% | 90.745,00 |
| 07.01.2026 | 182,50 | 184,07 | 179,30 | 182,02 | -0,51% | 123.916,00 |
| 06.01.2026 | 180,52 | 183,91 | 177,38 | 182,96 | 0,46% | 165.588,00 |
| 05.01.2026 | 172,02 | 183,00 | 172,02 | 182,13 | 6,86% | 199.146,00 |