43,830$
-1,15%
Echtzeit-Aktienkurs Alico Inc.
Bid:
Ask:
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 44,17 | 44,20 | 43,31 | 43,82 | -1,33% | 6.465,00 |
| 09.04.2026 | 44,21 | 45,01 | 43,99 | 44,41 | -0,11% | 46.958,00 |
| 08.04.2026 | 44,05 | 44,60 | 43,80 | 44,46 | 1,67% | 37.334,00 |
| 07.04.2026 | 43,00 | 43,80 | 43,00 | 43,73 | 1,49% | 35.992,00 |
| 06.04.2026 | 41,91 | 43,62 | 41,70 | 43,09 | 2,21% | 31.876,00 |
| 02.04.2026 | 40,77 | 42,17 | 40,77 | 42,16 | 2,31% | 38.284,00 |
| 01.04.2026 | 41,35 | 41,69 | 40,82 | 41,21 | -0,12% | 26.421,00 |
| 31.03.2026 | 41,42 | 41,49 | 40,60 | 41,26 | 0,51% | 51.215,00 |
| 30.03.2026 | 40,99 | 41,62 | 40,31 | 41,05 | 1,08% | 40.698,00 |
| 27.03.2026 | 40,73 | 41,50 | 39,80 | 40,61 | 0,97% | 47.086,00 |
| 26.03.2026 | 39,92 | 40,72 | 39,55 | 40,22 | -0,02% | 15.879,00 |
| 25.03.2026 | 39,81 | 40,24 | 39,71 | 40,23 | 2,21% | 22.761,00 |
| 24.03.2026 | 39,00 | 39,96 | 38,70 | 39,36 | 0,41% | 26.811,00 |
| 23.03.2026 | 38,75 | 39,40 | 38,50 | 39,20 | 1,90% | 34.789,00 |
| 20.03.2026 | 37,78 | 38,65 | 37,50 | 38,47 | 1,18% | 93.508,00 |
| 19.03.2026 | 37,65 | 38,35 | 37,25 | 38,02 | 0,69% | 23.590,00 |
| 18.03.2026 | 39,44 | 39,44 | 37,56 | 37,76 | -3,53% | 31.598,00 |
| 17.03.2026 | 38,97 | 39,90 | 38,41 | 39,14 | 2,03% | 50.710,00 |
| 16.03.2026 | 38,51 | 40,01 | 37,70 | 38,36 | -0,40% | 44.866,00 |
| 13.03.2026 | 38,50 | 38,73 | 38,12 | 38,52 | -0,27% | 14.069,00 |
| 12.03.2026 | 38,18 | 39,21 | 38,10 | 38,62 | 0,18% | 22.257,00 |
| 11.03.2026 | 37,69 | 38,55 | 37,14 | 38,55 | 2,42% | 55.811,00 |
| 10.03.2026 | 38,76 | 39,00 | 37,22 | 37,64 | -2,99% | 33.104,00 |
| 09.03.2026 | 39,72 | 40,00 | 38,28 | 38,80 | -3,48% | 39.569,00 |
| 06.03.2026 | 39,39 | 40,79 | 39,20 | 40,20 | 0,68% | 50.851,00 |
| 05.03.2026 | 40,90 | 40,90 | 39,27 | 39,93 | -2,44% | 34.952,00 |
| 04.03.2026 | 40,65 | 41,49 | 40,35 | 40,93 | 0,61% | 31.410,00 |
| 03.03.2026 | 40,62 | 41,40 | 40,43 | 40,68 | -1,98% | 11.039,00 |
| 02.03.2026 | 40,71 | 41,90 | 40,19 | 41,50 | 0,53% | 39.833,00 |
| 27.02.2026 | 41,37 | 41,63 | 41,15 | 41,28 | -0,51% | 21.460,00 |
| 26.02.2026 | 41,51 | 41,96 | 41,15 | 41,49 | -0,67% | 26.913,00 |
| 25.02.2026 | 41,44 | 41,77 | 40,92 | 41,77 | 0,43% | 19.891,00 |
| 24.02.2026 | 41,50 | 41,84 | 41,10 | 41,59 | 0,60% | 17.887,00 |
| 23.02.2026 | 41,38 | 41,95 | 40,76 | 41,34 | 0,22% | 30.628,00 |
| 20.02.2026 | 40,51 | 41,48 | 40,51 | 41,25 | 2,21% | 19.328,00 |
| 19.02.2026 | 40,05 | 40,77 | 40,01 | 40,36 | 0,07% | 24.552,00 |
| 18.02.2026 | 41,37 | 41,37 | 40,18 | 40,33 | -1,87% | 25.598,00 |
| 17.02.2026 | 40,63 | 41,90 | 40,63 | 41,10 | 0,69% | 22.115,00 |
| 13.02.2026 | 41,02 | 41,86 | 40,33 | 40,82 | -0,85% | 24.561,00 |
| 12.02.2026 | 41,26 | 41,64 | 40,84 | 41,17 | 0,46% | 15.046,00 |
| 11.02.2026 | 40,87 | 41,43 | 40,60 | 40,98 | 0,27% | 21.615,00 |
| 10.02.2026 | 41,30 | 41,66 | 40,68 | 40,87 | -0,39% | 32.134,00 |
| 09.02.2026 | 41,11 | 41,26 | 40,15 | 41,03 | 0,22% | 35.666,00 |
| 06.02.2026 | 41,21 | 41,75 | 40,78 | 40,94 | 0,34% | 22.341,00 |
| 05.02.2026 | 40,33 | 42,50 | 39,60 | 40,80 | -0,49% | 33.660,00 |
| 04.02.2026 | 42,16 | 43,20 | 40,91 | 41,00 | -2,40% | 48.112,00 |
| 03.02.2026 | 41,54 | 42,56 | 41,30 | 42,01 | 1,30% | 41.944,00 |
| 02.02.2026 | 41,19 | 42,60 | 41,03 | 41,47 | 0,39% | 42.147,00 |
| 30.01.2026 | 40,37 | 41,77 | 40,37 | 41,31 | 1,13% | 32.917,00 |
| 29.01.2026 | 40,38 | 41,15 | 40,22 | 40,85 | 1,64% | 19.796,00 |
| 28.01.2026 | 41,06 | 41,52 | 40,00 | 40,19 | -2,43% | 24.836,00 |
| 27.01.2026 | 41,32 | 41,56 | 40,95 | 41,19 | 0,17% | 8.953,00 |
| 26.01.2026 | 41,17 | 41,57 | 40,75 | 41,12 | -0,02% | 21.370,00 |
| 23.01.2026 | 40,38 | 41,38 | 39,72 | 41,13 | 1,51% | 20.728,00 |
| 22.01.2026 | 40,77 | 41,28 | 40,50 | 40,52 | -0,78% | 32.043,00 |
| 21.01.2026 | 39,40 | 40,99 | 39,40 | 40,84 | 3,58% | 28.871,00 |
| 20.01.2026 | 38,98 | 39,60 | 38,87 | 39,43 | 0,51% | 10.884,00 |
| 16.01.2026 | 38,97 | 39,46 | 38,37 | 39,23 | -0,03% | 27.200,00 |
| 15.01.2026 | 38,00 | 39,27 | 38,00 | 39,24 | 3,32% | 32.416,00 |
| 14.01.2026 | 37,47 | 38,18 | 37,47 | 37,98 | 1,91% | 11.603,00 |
| 13.01.2026 | 37,07 | 37,27 | 36,69 | 37,27 | 0,51% | 13.856,00 |
| 12.01.2026 | 36,56 | 37,28 | 36,41 | 37,08 | 2,37% | 13.500,00 |
| 09.01.2026 | 35,82 | 36,50 | 35,73 | 36,22 | 0,92% | 17.461,00 |
| 08.01.2026 | 34,75 | 36,10 | 34,64 | 35,89 | 2,95% | 17.048,00 |
| 07.01.2026 | 35,86 | 35,86 | 34,65 | 34,86 | -2,79% | 33.917,00 |
| 06.01.2026 | 36,54 | 36,72 | 35,84 | 35,86 | -2,45% | 17.725,00 |
| 05.01.2026 | 36,84 | 37,22 | 36,62 | 36,76 | 0,11% | 22.212,00 |
| 02.01.2026 | 36,22 | 36,72 | 36,01 | 36,72 | 0,93% | 15.129,00 |
| 31.12.2025 | 36,58 | 36,58 | 36,22 | 36,38 | -0,38% | 11.862,00 |
| 30.12.2025 | 36,92 | 36,92 | 36,21 | 36,52 | -0,92% | 17.980,00 |
| 29.12.2025 | 36,61 | 37,25 | 36,08 | 36,86 | 0,68% | 28.793,00 |
| 26.12.2025 | 36,00 | 36,72 | 35,86 | 36,61 | 1,67% | 17.607,00 |
| 24.12.2025 | 36,10 | 36,28 | 35,96 | 36,01 | -1,13% | 18.819,00 |
| 23.12.2025 | 36,49 | 36,92 | 35,94 | 36,42 | -0,19% | 22.800,00 |
| 22.12.2025 | 37,95 | 37,95 | 36,41 | 36,49 | -2,87% | 35.661,00 |
| 19.12.2025 | 37,89 | 38,00 | 37,25 | 37,57 | -0,87% | 74.076,00 |
| 18.12.2025 | 37,71 | 38,26 | 37,71 | 37,90 | 1,34% | 48.817,00 |
| 17.12.2025 | 38,06 | 38,38 | 37,37 | 37,40 | -1,35% | 32.038,00 |
| 16.12.2025 | 37,99 | 38,40 | 37,65 | 37,91 | -0,55% | 38.402,00 |
| 15.12.2025 | 37,61 | 38,26 | 37,25 | 38,12 | 1,14% | 33.086,00 |
| 12.12.2025 | 37,12 | 37,69 | 36,61 | 37,69 | 1,18% | 31.706,00 |
| 11.12.2025 | 37,50 | 37,90 | 37,16 | 37,25 | -0,83% | 44.308,00 |
| 10.12.2025 | 36,58 | 37,70 | 36,58 | 37,56 | 3,93% | 29.756,00 |
| 09.12.2025 | 36,81 | 36,81 | 36,07 | 36,14 | -1,58% | 29.759,00 |
| 08.12.2025 | 36,73 | 37,18 | 36,59 | 36,72 | -0,73% | 30.405,00 |
| 05.12.2025 | 37,49 | 37,50 | 36,86 | 36,99 | -1,15% | 20.663,00 |
| 04.12.2025 | 37,45 | 37,50 | 36,74 | 37,42 | 0,00% | 23.378,00 |
| 03.12.2025 | 36,24 | 37,42 | 36,16 | 37,42 | 3,00% | 48.501,00 |
| 02.12.2025 | 35,29 | 36,40 | 35,00 | 36,33 | 3,21% | 91.106,00 |
| 01.12.2025 | 34,70 | 35,43 | 34,70 | 35,20 | 1,16% | 24.381,00 |
| 28.11.2025 | 34,69 | 34,99 | 34,40 | 34,80 | 1,03% | 10.721,00 |
| 26.11.2025 | 33,49 | 34,74 | 33,49 | 34,44 | 3,49% | 43.952,00 |
| 25.11.2025 | 31,57 | 33,70 | 31,57 | 33,28 | 4,88% | 36.925,00 |
| 24.11.2025 | 31,48 | 31,97 | 31,48 | 31,73 | 0,02% | 14.340,00 |
| 21.11.2025 | 31,43 | 32,07 | 31,42 | 31,73 | 0,46% | 25.728,00 |
| 20.11.2025 | 31,85 | 32,25 | 31,56 | 31,58 | 0,73% | 17.616,00 |
| 19.11.2025 | 32,08 | 32,14 | 31,32 | 31,35 | -2,18% | 18.289,00 |
| 18.11.2025 | 32,17 | 32,28 | 32,00 | 32,05 | -0,90% | 12.669,00 |
| 17.11.2025 | 32,88 | 33,07 | 32,29 | 32,34 | -2,34% | 15.044,00 |
| 14.11.2025 | 33,32 | 33,36 | 32,73 | 33,12 | -0,91% | 14.687,00 |