31,420$
0,93%
Echtzeit-Aktienkurs Alico Inc.
Bid:
Ask:
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 30,91 | 31,68 | 30,91 | 31,34 | 0,67% | 22.923,00 |
| 22.05.2025 | 31,15 | 31,82 | 31,06 | 31,13 | -0,38% | 35.159,00 |
| 21.05.2025 | 31,16 | 31,55 | 31,00 | 31,25 | -0,29% | 34.455,00 |
| 20.05.2025 | 30,45 | 31,59 | 30,33 | 31,34 | 1,95% | 26.928,00 |
| 19.05.2025 | 30,80 | 31,17 | 29,50 | 30,74 | -1,19% | 32.810,00 |
| 16.05.2025 | 30,87 | 31,36 | 30,84 | 31,11 | 0,84% | 42.696,00 |
| 15.05.2025 | 30,40 | 31,12 | 30,40 | 30,85 | 0,78% | 25.048,00 |
| 14.05.2025 | 30,25 | 31,18 | 29,91 | 30,61 | 3,94% | 70.209,00 |
| 13.05.2025 | 29,53 | 29,69 | 29,23 | 29,45 | 0,72% | 30.031,00 |
| 12.05.2025 | 29,83 | 29,83 | 29,04 | 29,24 | 0,31% | 34.069,00 |
| 09.05.2025 | 29,78 | 29,83 | 29,12 | 29,15 | -1,59% | 18.558,00 |
| 08.05.2025 | 29,02 | 29,97 | 29,00 | 29,62 | 1,68% | 18.630,00 |
| 07.05.2025 | 28,96 | 29,40 | 28,90 | 29,13 | 0,00% | 23.704,00 |
| 06.05.2025 | 29,01 | 29,33 | 28,77 | 29,13 | -0,55% | 26.356,00 |
| 05.05.2025 | 28,79 | 29,88 | 28,75 | 29,29 | 1,74% | 49.076,00 |
| 02.05.2025 | 28,95 | 29,05 | 28,66 | 28,79 | 0,31% | 31.130,00 |
| 01.05.2025 | 28,64 | 28,97 | 28,49 | 28,70 | 0,56% | 27.535,00 |
| 30.04.2025 | 28,40 | 28,96 | 28,20 | 28,54 | -0,70% | 30.214,00 |
| 29.04.2025 | 28,95 | 29,04 | 28,60 | 28,74 | -0,59% | 21.600,00 |
| 28.04.2025 | 28,53 | 28,99 | 28,45 | 28,91 | 1,19% | 24.050,00 |
| 25.04.2025 | 28,47 | 28,65 | 28,16 | 28,57 | -0,07% | 22.164,00 |
| 24.04.2025 | 28,91 | 29,00 | 28,54 | 28,59 | -1,58% | 22.047,00 |
| 23.04.2025 | 29,87 | 29,87 | 28,89 | 29,05 | -0,99% | 19.320,00 |
| 22.04.2025 | 29,10 | 29,57 | 27,85 | 29,34 | 1,77% | 31.570,00 |
| 21.04.2025 | 29,36 | 29,36 | 28,63 | 28,83 | -2,11% | 21.601,00 |
| 17.04.2025 | 28,91 | 29,45 | 28,80 | 29,45 | 1,83% | 30.653,00 |
| 16.04.2025 | 28,67 | 29,05 | 28,34 | 28,92 | 0,91% | 37.936,00 |
| 15.04.2025 | 29,05 | 29,33 | 28,37 | 28,66 | -1,17% | 34.392,00 |
| 14.04.2025 | 29,12 | 29,28 | 28,17 | 29,00 | 0,66% | 46.243,00 |
| 11.04.2025 | 28,39 | 29,19 | 27,61 | 28,81 | 1,19% | 65.346,00 |
| 10.04.2025 | 28,42 | 28,86 | 27,87 | 28,47 | -1,79% | 63.598,00 |
| 09.04.2025 | 28,17 | 30,04 | 27,74 | 28,99 | 1,86% | 79.970,00 |
| 08.04.2025 | 29,47 | 29,52 | 27,96 | 28,46 | -2,00% | 138.237,00 |
| 07.04.2025 | 28,95 | 30,10 | 28,25 | 29,04 | -1,19% | 87.014,00 |
| 04.04.2025 | 29,28 | 29,97 | 27,96 | 29,39 | -1,87% | 99.179,00 |
| 03.04.2025 | 30,10 | 30,81 | 29,50 | 29,95 | -3,20% | 98.977,00 |
| 02.04.2025 | 29,47 | 31,05 | 29,47 | 30,94 | 5,31% | 65.227,00 |
| 01.04.2025 | 29,50 | 29,74 | 29,10 | 29,38 | -1,54% | 30.954,00 |
| 31.03.2025 | 29,13 | 30,49 | 29,05 | 29,84 | 1,39% | 55.978,00 |
| 28.03.2025 | 30,07 | 30,30 | 29,31 | 29,43 | -1,64% | 21.231,00 |
| 27.03.2025 | 28,98 | 30,12 | 28,98 | 29,92 | 2,05% | 31.525,00 |
| 26.03.2025 | 29,55 | 29,96 | 29,13 | 29,32 | -0,24% | 25.387,00 |
| 25.03.2025 | 28,95 | 29,59 | 28,89 | 29,39 | 0,89% | 76.996,00 |
| 24.03.2025 | 29,18 | 29,61 | 28,75 | 29,13 | 1,11% | 83.946,00 |
| 21.03.2025 | 29,20 | 29,36 | 28,55 | 28,81 | -2,14% | 99.243,00 |
| 20.03.2025 | 29,24 | 29,65 | 29,08 | 29,44 | 0,34% | 64.546,00 |
| 19.03.2025 | 28,84 | 29,44 | 28,80 | 29,34 | 1,21% | 71.440,00 |
| 18.03.2025 | 28,78 | 29,03 | 28,64 | 28,99 | -0,34% | 25.391,00 |
| 17.03.2025 | 29,02 | 29,32 | 28,74 | 29,09 | 0,29% | 30.352,00 |
| 14.03.2025 | 28,31 | 29,27 | 28,31 | 29,01 | 3,48% | 35.490,00 |
| 13.03.2025 | 28,67 | 28,67 | 27,90 | 28,03 | -1,99% | 34.801,00 |
| 12.03.2025 | 28,76 | 28,76 | 27,85 | 28,60 | 0,25% | 40.184,00 |
| 11.03.2025 | 28,44 | 28,73 | 27,50 | 28,53 | 1,17% | 56.138,00 |
| 10.03.2025 | 28,44 | 29,53 | 27,02 | 28,20 | -1,16% | 97.174,00 |
| 07.03.2025 | 28,18 | 28,59 | 28,00 | 28,53 | 1,75% | 23.134,00 |
| 06.03.2025 | 28,14 | 28,27 | 27,74 | 28,04 | -1,27% | 38.456,00 |
| 05.03.2025 | 28,35 | 28,58 | 28,19 | 28,40 | -0,53% | 29.333,00 |
| 04.03.2025 | 28,78 | 29,01 | 28,55 | 28,55 | -1,62% | 66.829,00 |
| 03.03.2025 | 29,61 | 29,61 | 28,84 | 29,02 | -1,19% | 81.039,00 |
| 28.02.2025 | 29,20 | 29,44 | 29,14 | 29,37 | 0,39% | 31.894,00 |
| 27.02.2025 | 29,33 | 29,60 | 29,14 | 29,26 | -0,19% | 45.746,00 |
| 26.02.2025 | 29,65 | 29,65 | 29,15 | 29,31 | -1,15% | 25.017,00 |
| 25.02.2025 | 29,90 | 29,90 | 29,53 | 29,65 | -0,44% | 31.303,00 |
| 24.02.2025 | 30,00 | 30,22 | 29,70 | 29,78 | 0,10% | 35.350,00 |
| 21.02.2025 | 29,80 | 29,94 | 29,29 | 29,75 | 0,68% | 44.135,00 |
| 20.02.2025 | 29,25 | 29,64 | 29,15 | 29,55 | 0,34% | 36.634,00 |
| 19.02.2025 | 29,47 | 29,64 | 29,06 | 29,45 | -0,91% | 33.667,00 |
| 18.02.2025 | 29,68 | 29,80 | 29,18 | 29,72 | 0,37% | 27.206,00 |
| 14.02.2025 | 30,21 | 30,27 | 29,11 | 29,61 | -2,57% | 52.119,00 |
| 13.02.2025 | 30,25 | 30,73 | 30,05 | 30,39 | 0,80% | 26.918,00 |
| 12.02.2025 | 30,04 | 30,56 | 30,04 | 30,15 | -1,37% | 54.832,00 |
| 11.02.2025 | 29,93 | 30,57 | 29,52 | 30,57 | 2,69% | 50.396,00 |
| 10.02.2025 | 30,12 | 30,20 | 29,65 | 29,77 | -0,67% | 32.820,00 |
| 07.02.2025 | 30,11 | 30,27 | 29,84 | 29,97 | -1,38% | 39.651,00 |
| 06.02.2025 | 30,46 | 30,74 | 30,27 | 30,39 | -0,33% | 20.084,00 |
| 05.02.2025 | 30,64 | 30,97 | 30,18 | 30,49 | -0,52% | 40.316,00 |
| 04.02.2025 | 30,01 | 30,72 | 29,87 | 30,65 | 1,46% | 43.438,00 |
| 03.02.2025 | 30,54 | 30,97 | 30,08 | 30,21 | -2,20% | 48.748,00 |
| 31.01.2025 | 31,47 | 31,60 | 30,82 | 30,89 | -1,37% | 35.684,00 |
| 30.01.2025 | 30,94 | 31,60 | 30,94 | 31,32 | 0,84% | 26.225,00 |
| 29.01.2025 | 31,00 | 31,85 | 30,93 | 31,06 | -0,45% | 28.530,00 |
| 28.01.2025 | 31,36 | 31,47 | 30,93 | 31,20 | 0,22% | 44.192,00 |
| 27.01.2025 | 30,94 | 31,47 | 30,85 | 31,13 | 0,13% | 41.675,00 |
| 24.01.2025 | 30,85 | 31,09 | 30,59 | 31,09 | -0,03% | 33.220,00 |
| 23.01.2025 | 31,00 | 31,30 | 30,68 | 31,10 | 0,45% | 39.286,00 |
| 22.01.2025 | 31,72 | 31,72 | 30,42 | 30,96 | -2,67% | 99.301,00 |
| 21.01.2025 | 32,71 | 32,84 | 31,81 | 31,81 | -2,36% | 33.661,00 |
| 17.01.2025 | 32,93 | 33,16 | 32,09 | 32,58 | -0,67% | 63.345,00 |
| 16.01.2025 | 29,75 | 33,08 | 29,75 | 32,80 | 8,07% | 129.882,00 |
| 15.01.2025 | 30,03 | 30,55 | 29,66 | 30,35 | 2,36% | 39.646,00 |
| 14.01.2025 | 29,87 | 29,96 | 29,14 | 29,65 | -0,57% | 39.375,00 |
| 13.01.2025 | 28,58 | 30,02 | 28,58 | 29,82 | 3,15% | 51.111,00 |
| 10.01.2025 | 29,52 | 30,14 | 28,68 | 28,91 | -2,99% | 79.939,00 |
| 08.01.2025 | 30,15 | 30,15 | 28,75 | 29,80 | -1,13% | 120.959,00 |
| 07.01.2025 | 32,40 | 32,50 | 30,10 | 30,14 | -3,98% | 205.693,00 |
| 06.01.2025 | 30,62 | 34,08 | 30,62 | 31,39 | 19,22% | 844.457,00 |
| 03.01.2025 | 25,88 | 26,45 | 25,59 | 26,33 | 1,66% | 19.024,00 |
| 02.01.2025 | 25,93 | 26,17 | 25,84 | 25,90 | -0,12% | 28.514,00 |
| 31.12.2024 | 25,45 | 25,93 | 25,14 | 25,93 | 1,77% | 21.943,00 |
| 30.12.2024 | 25,10 | 25,95 | 24,76 | 25,48 | 0,04% | 55.713,00 |