171,630$
-0,52%
Echtzeit-Aktienkurs Alamo Group Inc
Bid:
Ask:
Aktienkurse zur Alamo Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 171,65 | 172,45 | 169,40 | 171,63 | -0,52% | 5.057,00 |
| 08.09.2026 | 172,46 | 174,50 | 170,98 | 172,53 | -0,59% | 147.644,00 |
| 04.09.2026 | 169,80 | 175,09 | 169,25 | 173,56 | 1,18% | 178.944,00 |
| 03.09.2026 | 173,98 | 173,98 | 166,83 | 171,54 | 0,13% | 178.394,00 |
| 02.09.2026 | 165,07 | 173,84 | 164,24 | 171,31 | 4,39% | 150.583,00 |
| 01.09.2026 | 163,55 | 165,26 | 162,99 | 164,10 | -0,29% | 156.279,00 |
| 31.08.2026 | 163,63 | 166,00 | 163,37 | 164,58 | -0,42% | 119.887,00 |
| 28.08.2026 | 163,96 | 165,50 | 161,78 | 165,27 | 0,70% | 146.472,00 |
| 27.08.2026 | 163,41 | 165,10 | 160,13 | 164,12 | -0,41% | 146.552,00 |
| 26.08.2026 | 162,76 | 165,79 | 160,72 | 164,79 | 1,67% | 187.635,00 |
| 25.08.2026 | 165,40 | 166,77 | 161,07 | 162,08 | -1,91% | 129.466,00 |
| 24.08.2026 | 165,17 | 166,92 | 164,36 | 165,24 | 0,51% | 215.503,00 |
| 21.08.2026 | 163,73 | 165,30 | 161,10 | 164,40 | 1,19% | 146.377,00 |
| 20.08.2026 | 160,70 | 163,94 | 160,48 | 162,46 | 0,06% | 126.555,00 |
| 19.08.2026 | 159,91 | 163,01 | 159,38 | 162,37 | 1,96% | 132.555,00 |
| 18.08.2026 | 162,63 | 164,87 | 158,80 | 159,25 | -1,62% | 224.951,00 |
| 17.08.2026 | 163,93 | 165,61 | 161,75 | 161,87 | -1,86% | 202.774,00 |
| 14.08.2026 | 163,75 | 168,00 | 162,60 | 164,93 | 0,83% | 152.400,00 |
| 13.08.2026 | 166,99 | 167,68 | 162,96 | 163,58 | -0,99% | 127.998,00 |
| 12.08.2026 | 168,81 | 169,39 | 164,57 | 165,22 | -2,66% | 181.437,00 |
| 11.08.2026 | 169,96 | 173,24 | 169,21 | 169,74 | 0,45% | 152.059,00 |
| 10.08.2026 | 169,01 | 170,77 | 166,02 | 168,98 | 0,14% | 202.647,00 |
| 07.08.2026 | 165,09 | 169,84 | 165,01 | 168,74 | 1,55% | 190.740,00 |
| 06.08.2026 | 169,19 | 169,48 | 165,71 | 166,17 | -0,96% | 138.233,00 |
| 05.08.2026 | 169,32 | 170,70 | 166,08 | 167,78 | -1,50% | 118.495,00 |
| 04.08.2026 | 167,31 | 174,70 | 166,66 | 170,33 | 3,90% | 184.399,00 |
| 03.08.2026 | 161,69 | 164,90 | 161,69 | 163,93 | 3,05% | 126.377,00 |
| 31.07.2026 | 157,83 | 161,01 | 157,49 | 159,08 | 0,79% | 110.267,00 |
| 30.07.2026 | 157,83 | 160,47 | 156,05 | 157,84 | 0,57% | 117.522,00 |
| 29.07.2026 | 163,98 | 165,95 | 156,27 | 156,95 | -4,44% | 114.953,00 |
| 28.07.2026 | 166,19 | 168,80 | 163,76 | 164,24 | -0,12% | 93.548,00 |
| 27.07.2026 | 166,56 | 167,61 | 163,78 | 164,43 | -0,56% | 83.761,00 |
| 24.07.2026 | 166,49 | 166,69 | 163,73 | 165,35 | 0,19% | 89.614,00 |
| 23.07.2026 | 162,09 | 167,75 | 162,09 | 165,04 | 0,79% | 133.639,00 |
| 22.07.2026 | 161,02 | 164,21 | 161,02 | 163,75 | 1,59% | 68.751,00 |
| 21.07.2026 | 161,21 | 162,47 | 159,66 | 161,18 | 0,67% | 99.399,00 |
| 20.07.2026 | 163,12 | 164,08 | 160,02 | 160,11 | -1,43% | 84.617,00 |
| 17.07.2026 | 163,63 | 168,40 | 162,12 | 162,43 | -1,98% | 106.941,00 |
| 16.07.2026 | 162,08 | 165,79 | 162,08 | 165,71 | 1,83% | 121.885,00 |
| 15.07.2026 | 163,51 | 164,68 | 161,52 | 162,73 | -0,26% | 119.954,00 |
| 14.07.2026 | 163,59 | 165,08 | 161,40 | 163,16 | 0,57% | 123.585,00 |
| 13.07.2026 | 160,38 | 162,77 | 160,18 | 162,24 | 0,47% | 152.724,00 |
| 10.07.2026 | 162,79 | 165,38 | 161,33 | 161,48 | -0,41% | 112.942,00 |
| 09.07.2026 | 163,42 | 164,16 | 159,14 | 162,15 | -0,49% | 238.414,00 |
| 08.07.2026 | 164,34 | 166,69 | 162,61 | 162,95 | -1,93% | 175.853,00 |
| 07.07.2026 | 170,35 | 171,10 | 162,05 | 166,16 | -2,77% | 224.060,00 |
| 06.07.2026 | 170,18 | 172,13 | 168,00 | 170,89 | 0,38% | 120.890,00 |
| 02.07.2026 | 167,69 | 172,34 | 167,69 | 170,25 | 2,38% | 204.552,00 |
| 01.07.2026 | 164,59 | 167,45 | 160,95 | 166,30 | 1,10% | 157.618,00 |
| 30.06.2026 | 168,47 | 168,88 | 163,97 | 164,49 | -1,79% | 191.295,00 |
| 29.06.2026 | 167,52 | 168,83 | 166,28 | 167,49 | -0,78% | 198.184,00 |
| 26.06.2026 | 167,26 | 172,39 | 165,80 | 168,80 | 0,45% | 518.008,00 |
| 25.06.2026 | 165,08 | 170,21 | 164,47 | 168,04 | 2,76% | 96.147,00 |
| 24.06.2026 | 159,18 | 165,04 | 154,91 | 163,52 | 2,79% | 158.954,00 |
| 23.06.2026 | 160,73 | 163,05 | 157,00 | 159,08 | -1,22% | 154.195,00 |
| 22.06.2026 | 160,78 | 162,95 | 159,60 | 161,05 | -0,19% | 181.598,00 |
| 18.06.2026 | 158,15 | 162,84 | 158,15 | 161,35 | 3,32% | 445.957,00 |
| 17.06.2026 | 152,63 | 157,69 | 152,63 | 156,17 | 1,79% | 231.545,00 |
| 16.06.2026 | 153,00 | 155,06 | 149,82 | 153,43 | 0,90% | 222.881,00 |
| 15.06.2026 | 155,20 | 158,87 | 151,88 | 152,06 | -1,09% | 151.687,00 |
| 12.06.2026 | 154,80 | 156,00 | 152,53 | 153,74 | -0,43% | 91.498,00 |
| 11.06.2026 | 152,23 | 155,99 | 151,00 | 154,41 | 2,35% | 143.561,00 |
| 10.06.2026 | 153,56 | 154,20 | 150,44 | 150,86 | -1,37% | 144.373,00 |
| 09.06.2026 | 151,97 | 156,00 | 150,93 | 152,96 | 1,52% | 137.471,00 |
| 08.06.2026 | 150,00 | 153,40 | 150,00 | 150,67 | 0,87% | 159.636,00 |
| 05.06.2026 | 150,87 | 152,00 | 148,54 | 149,37 | -1,52% | 134.382,00 |
| 04.06.2026 | 153,49 | 154,13 | 149,83 | 151,68 | 1,04% | 181.786,00 |
| 03.06.2026 | 151,70 | 152,96 | 148,05 | 150,12 | -1,73% | 153.556,00 |
| 02.06.2026 | 151,78 | 155,92 | 151,78 | 152,76 | 1,94% | 122.171,00 |
| 01.06.2026 | 149,70 | 150,37 | 146,13 | 149,86 | -0,56% | 194.128,00 |
| 29.05.2026 | 152,48 | 153,60 | 150,56 | 150,71 | -1,16% | 147.976,00 |
| 28.05.2026 | 151,85 | 154,15 | 150,36 | 152,48 | -0,88% | 219.429,00 |
| 27.05.2026 | 154,55 | 156,54 | 153,35 | 153,84 | 0,83% | 169.100,00 |
| 26.05.2026 | 150,04 | 154,00 | 148,51 | 152,58 | 1,71% | 111.386,00 |
| 22.05.2026 | 151,00 | 152,28 | 147,68 | 150,02 | 0,13% | 137.066,00 |
| 21.05.2026 | 150,27 | 150,29 | 146,31 | 149,83 | -1,53% | 235.684,00 |
| 20.05.2026 | 148,72 | 152,99 | 146,00 | 152,16 | 1,47% | 199.306,00 |
| 19.05.2026 | 151,74 | 154,46 | 146,04 | 149,96 | -0,83% | 215.565,00 |
| 18.05.2026 | 146,05 | 152,39 | 145,76 | 151,22 | 2,68% | 230.774,00 |
| 15.05.2026 | 151,06 | 151,06 | 146,89 | 147,27 | -3,10% | 159.188,00 |
| 14.05.2026 | 152,88 | 154,14 | 150,70 | 151,98 | 0,23% | 139.585,00 |
| 13.05.2026 | 151,59 | 154,85 | 149,66 | 151,63 | 0,00% | 240.843,00 |
| 12.05.2026 | 154,62 | 155,02 | 150,36 | 151,63 | -2,05% | 238.039,00 |
| 11.05.2026 | 163,06 | 165,50 | 153,01 | 154,80 | -5,47% | 356.540,00 |
| 08.05.2026 | 166,65 | 168,59 | 163,62 | 163,76 | -1,47% | 161.259,00 |
| 07.05.2026 | 172,82 | 172,82 | 165,42 | 166,20 | -2,72% | 253.410,00 |
| 06.05.2026 | 170,19 | 174,09 | 169,09 | 170,85 | 2,32% | 367.534,00 |
| 05.05.2026 | 173,41 | 180,63 | 165,79 | 166,97 | -0,25% | 616.679,00 |
| 04.05.2026 | 170,70 | 172,82 | 167,03 | 167,39 | -2,31% | 132.867,00 |
| 01.05.2026 | 172,63 | 174,72 | 169,23 | 171,35 | -1,21% | 148.462,00 |
| 30.04.2026 | 168,76 | 174,69 | 168,01 | 173,44 | 3,01% | 191.329,00 |
| 29.04.2026 | 168,09 | 169,86 | 166,97 | 168,37 | -0,24% | 205.016,00 |
| 28.04.2026 | 172,42 | 173,73 | 167,96 | 168,77 | -1,90% | 122.936,00 |
| 27.04.2026 | 172,01 | 174,48 | 170,16 | 172,03 | 0,08% | 110.566,00 |
| 24.04.2026 | 174,00 | 174,62 | 171,41 | 171,89 | -1,41% | 168.742,00 |
| 23.04.2026 | 170,90 | 175,61 | 169,94 | 174,35 | 3,01% | 98.340,00 |
| 22.04.2026 | 170,75 | 173,44 | 167,87 | 169,25 | 0,04% | 138.362,00 |
| 21.04.2026 | 173,01 | 174,46 | 167,00 | 169,18 | -2,19% | 215.482,00 |
| 20.04.2026 | 171,05 | 173,85 | 170,34 | 172,96 | 0,49% | 88.057,00 |
| 17.04.2026 | 171,00 | 175,16 | 168,84 | 172,11 | 2,46% | 213.252,00 |