64,570$
0,16%
Echtzeit-Aktienkurs ALLETE
Bid:
Ask:
Aktienkurse zur ALLETE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 64,78 | 64,84 | 64,32 | 64,56 | 0,14% | 238.715,00 |
| 25.07.2024 | 64,48 | 64,90 | 64,27 | 64,47 | 0,06% | 526.818,00 |
| 24.07.2024 | 64,35 | 64,58 | 64,12 | 64,43 | -0,02% | 373.604,00 |
| 23.07.2024 | 64,46 | 64,63 | 64,20 | 64,44 | -0,14% | 418.068,00 |
| 22.07.2024 | 63,72 | 64,60 | 63,62 | 64,53 | 1,30% | 544.997,00 |
| 19.07.2024 | 63,81 | 63,81 | 63,07 | 63,70 | 0,06% | 624.342,00 |
| 18.07.2024 | 63,35 | 64,06 | 63,35 | 63,66 | 0,09% | 367.417,00 |
| 17.07.2024 | 63,88 | 64,61 | 63,32 | 63,60 | -0,38% | 650.742,00 |
| 16.07.2024 | 63,91 | 64,19 | 63,64 | 63,84 | 0,61% | 402.135,00 |
| 15.07.2024 | 63,49 | 63,85 | 63,28 | 63,45 | -0,09% | 390.077,00 |
| 12.07.2024 | 64,00 | 64,32 | 63,47 | 63,51 | -0,44% | 447.004,00 |
| 11.07.2024 | 63,60 | 63,85 | 63,29 | 63,79 | 0,93% | 754.034,00 |
| 10.07.2024 | 62,91 | 63,27 | 62,63 | 63,20 | 0,86% | 642.854,00 |
| 09.07.2024 | 62,19 | 62,66 | 62,19 | 62,66 | 0,46% | 175.526,00 |
| 08.07.2024 | 62,18 | 62,53 | 62,01 | 62,37 | 0,53% | 354.273,00 |
| 05.07.2024 | 61,75 | 62,19 | 61,55 | 62,04 | 0,18% | 192.761,00 |
| 03.07.2024 | 61,72 | 61,99 | 61,55 | 61,93 | 0,42% | 242.151,00 |
| 02.07.2024 | 62,15 | 62,20 | 61,51 | 61,67 | -0,76% | 567.509,00 |
| 01.07.2024 | 62,57 | 62,60 | 62,01 | 62,14 | -0,34% | 606.465,00 |
| 28.06.2024 | 62,65 | 62,72 | 62,31 | 62,35 | -0,08% | 857.611,00 |
| 27.06.2024 | 62,65 | 62,76 | 62,24 | 62,40 | -0,34% | 621.368,00 |
| 26.06.2024 | 62,55 | 62,67 | 62,34 | 62,61 | -0,06% | 392.401,00 |
| 25.06.2024 | 62,79 | 62,91 | 62,59 | 62,65 | -0,16% | 419.581,00 |
| 24.06.2024 | 62,98 | 63,17 | 62,72 | 62,75 | -0,25% | 417.565,00 |
| 21.06.2024 | 62,82 | 63,06 | 62,72 | 62,91 | 0,25% | 724.614,00 |
| 20.06.2024 | 62,91 | 63,28 | 62,56 | 62,75 | -0,25% | 459.856,00 |
| 18.06.2024 | 63,03 | 63,21 | 62,91 | 62,91 | -0,29% | 342.525,00 |
| 17.06.2024 | 62,97 | 63,42 | 62,97 | 63,09 | 0,14% | 342.467,00 |
| 14.06.2024 | 62,91 | 63,06 | 62,91 | 63,00 | -0,05% | 195.634,00 |
| 13.06.2024 | 63,02 | 63,20 | 62,94 | 63,03 | -0,10% | 383.774,00 |
| 12.06.2024 | 63,60 | 63,60 | 62,91 | 63,09 | 0,05% | 446.571,00 |
| 11.06.2024 | 62,77 | 63,34 | 62,72 | 63,06 | 0,37% | 460.538,00 |
| 10.06.2024 | 62,81 | 63,11 | 62,76 | 62,83 | -0,11% | 434.594,00 |
| 07.06.2024 | 62,55 | 63,20 | 62,50 | 62,90 | -0,14% | 396.734,00 |
| 06.06.2024 | 63,27 | 63,52 | 62,75 | 62,99 | -0,82% | 420.259,00 |
| 05.06.2024 | 63,20 | 63,68 | 62,87 | 63,51 | 0,71% | 677.864,00 |
| 04.06.2024 | 62,75 | 63,62 | 62,75 | 63,06 | 0,37% | 409.791,00 |
| 03.06.2024 | 63,21 | 63,40 | 62,74 | 62,83 | -0,51% | 315.575,00 |
| 31.05.2024 | 62,69 | 63,32 | 62,61 | 63,15 | 0,67% | 438.545,00 |
| 30.05.2024 | 62,60 | 62,73 | 62,17 | 62,73 | 0,77% | 494.072,00 |
| 29.05.2024 | 62,25 | 62,47 | 62,10 | 62,25 | -0,27% | 502.511,00 |
| 28.05.2024 | 62,82 | 62,90 | 62,42 | 62,42 | -0,79% | 457.469,00 |
| 24.05.2024 | 62,82 | 62,95 | 62,70 | 62,92 | 0,56% | 224.802,00 |
| 23.05.2024 | 62,82 | 62,82 | 62,33 | 62,57 | -0,64% | 674.179,00 |
| 22.05.2024 | 63,48 | 63,51 | 62,81 | 62,97 | -0,85% | 566.610,00 |
| 21.05.2024 | 63,60 | 63,85 | 63,47 | 63,51 | -0,22% | 188.916,00 |
| 20.05.2024 | 62,80 | 63,71 | 62,80 | 63,65 | 1,35% | 348.964,00 |
| 17.05.2024 | 63,11 | 63,14 | 62,70 | 62,80 | -0,30% | 678.309,00 |
| 16.05.2024 | 63,05 | 63,30 | 62,88 | 62,99 | -0,25% | 689.495,00 |
| 15.05.2024 | 63,33 | 63,44 | 62,93 | 63,15 | 0,35% | 450.799,00 |
| 14.05.2024 | 63,31 | 63,41 | 62,81 | 62,93 | -0,90% | 350.418,00 |
| 13.05.2024 | 63,25 | 63,80 | 63,25 | 63,50 | 0,47% | 397.809,00 |
| 10.05.2024 | 63,20 | 63,42 | 62,93 | 63,20 | 0,43% | 661.834,00 |
| 09.05.2024 | 62,76 | 63,30 | 62,52 | 62,93 | 0,27% | 1.279.695,00 |
| 08.05.2024 | 63,20 | 63,28 | 62,53 | 62,76 | -0,54% | 1.387.156,00 |
| 07.05.2024 | 63,39 | 63,53 | 62,94 | 63,10 | 0,14% | 1.504.696,00 |
| 06.05.2024 | 64,50 | 64,94 | 62,95 | 63,01 | -1,96% | 3.439.228,00 |
| 03.05.2024 | 62,00 | 65,86 | 61,85 | 64,27 | 5,64% | 1.472.384,00 |
| 02.05.2024 | 60,49 | 60,92 | 60,34 | 60,84 | 0,83% | 176.580,00 |
| 01.05.2024 | 59,36 | 61,03 | 59,15 | 60,34 | 1,89% | 247.141,00 |
| 30.04.2024 | 59,12 | 59,57 | 59,00 | 59,22 | -0,30% | 239.338,00 |
| 29.04.2024 | 59,33 | 59,88 | 59,33 | 59,40 | 0,64% | 219.442,00 |
| 26.04.2024 | 59,57 | 59,78 | 59,00 | 59,02 | -0,92% | 159.670,00 |
| 25.04.2024 | 59,75 | 59,80 | 59,36 | 59,57 | -0,65% | 190.701,00 |
| 24.04.2024 | 59,17 | 59,97 | 59,17 | 59,96 | 0,27% | 274.160,00 |
| 23.04.2024 | 59,73 | 60,32 | 59,33 | 59,80 | -0,27% | 220.754,00 |
| 22.04.2024 | 59,57 | 60,21 | 59,25 | 59,96 | 0,42% | 175.003,00 |
| 19.04.2024 | 58,60 | 59,78 | 58,09 | 59,71 | 2,09% | 243.787,00 |
| 18.04.2024 | 58,11 | 58,87 | 57,85 | 58,49 | 1,07% | 265.476,00 |
| 17.04.2024 | 57,92 | 58,19 | 57,31 | 57,87 | 0,82% | 226.868,00 |
| 16.04.2024 | 57,47 | 57,77 | 56,66 | 57,40 | -0,66% | 180.837,00 |
| 15.04.2024 | 58,47 | 58,70 | 57,50 | 57,78 | -0,94% | 237.411,00 |
| 12.04.2024 | 58,84 | 59,28 | 58,31 | 58,33 | -0,95% | 247.723,00 |
| 11.04.2024 | 59,44 | 59,44 | 58,58 | 58,89 | 0,07% | 245.835,00 |
| 10.04.2024 | 59,61 | 59,61 | 58,47 | 58,85 | -3,10% | 280.447,00 |
| 09.04.2024 | 60,76 | 61,01 | 60,48 | 60,73 | 0,45% | 249.607,00 |
| 08.04.2024 | 59,54 | 60,47 | 59,49 | 60,46 | 1,94% | 226.479,00 |
| 05.04.2024 | 59,03 | 59,55 | 58,63 | 59,31 | -0,15% | 420.308,00 |
| 04.04.2024 | 60,25 | 60,25 | 59,17 | 59,40 | -0,60% | 270.273,00 |
| 03.04.2024 | 59,71 | 60,03 | 59,48 | 59,76 | -0,50% | 271.454,00 |
| 02.04.2024 | 59,51 | 60,20 | 59,51 | 60,06 | 0,72% | 334.278,00 |
| 01.04.2024 | 59,80 | 59,84 | 58,62 | 59,63 | -0,02% | 221.977,00 |
| 28.03.2024 | 59,07 | 59,76 | 58,74 | 59,64 | 1,39% | 277.650,00 |
| 27.03.2024 | 58,04 | 58,90 | 58,04 | 58,82 | 2,15% | 422.239,00 |
| 26.03.2024 | 58,50 | 58,50 | 57,55 | 57,58 | -1,61% | 191.969,00 |
| 25.03.2024 | 58,50 | 59,01 | 58,39 | 58,52 | -0,02% | 181.288,00 |
| 22.03.2024 | 58,82 | 58,90 | 58,45 | 58,53 | 0,14% | 218.825,00 |
| 21.03.2024 | 58,03 | 59,24 | 57,87 | 58,45 | 0,81% | 370.555,00 |
| 20.03.2024 | 57,64 | 58,10 | 57,46 | 57,98 | 0,22% | 247.934,00 |
| 19.03.2024 | 57,98 | 58,49 | 57,56 | 57,85 | -0,03% | 192.749,00 |
| 18.03.2024 | 58,12 | 58,21 | 57,47 | 57,87 | -0,79% | 313.560,00 |
| 15.03.2024 | 57,53 | 58,36 | 57,42 | 58,33 | 1,58% | 839.230,00 |
| 14.03.2024 | 57,43 | 57,59 | 56,75 | 57,42 | -0,57% | 369.662,00 |
| 13.03.2024 | 57,66 | 58,10 | 57,46 | 57,75 | 0,33% | 288.529,00 |
| 12.03.2024 | 58,02 | 58,02 | 57,11 | 57,56 | -1,35% | 225.233,00 |
| 11.03.2024 | 57,59 | 58,51 | 57,59 | 58,35 | 1,02% | 204.013,00 |
| 08.03.2024 | 57,68 | 58,23 | 57,38 | 57,76 | 0,71% | 164.320,00 |
| 07.03.2024 | 58,18 | 58,46 | 57,33 | 57,35 | -0,59% | 225.741,00 |
| 06.03.2024 | 57,60 | 57,92 | 57,45 | 57,69 | 0,63% | 156.357,00 |
| 05.03.2024 | 58,19 | 58,75 | 57,19 | 57,33 | -0,86% | 246.576,00 |