29,320$
0,41%
Echtzeit-Aktienkurs Alico Inc.
Bid:
Ask:
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,50 | 29,50 | 29,07 | 29,32 | 0,22% | 3.983,00 |
| 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 |
| 27.12.2024 | 25,80 | 25,90 | 25,11 | 25,47 | -1,39% | 31.264,00 |
| 26.12.2024 | 26,33 | 26,50 | 25,51 | 25,83 | -2,45% | 32.200,00 |
| 24.12.2024 | 26,10 | 26,51 | 25,99 | 26,48 | 1,26% | 9.237,00 |
| 23.12.2024 | 26,00 | 26,24 | 25,71 | 26,15 | -0,08% | 39.430,00 |
| 20.12.2024 | 25,16 | 26,35 | 25,16 | 26,17 | 3,60% | 102.173,00 |
| 19.12.2024 | 25,72 | 25,80 | 25,19 | 25,26 | -1,98% | 26.678,00 |
| 18.12.2024 | 26,34 | 26,56 | 25,70 | 25,77 | -1,79% | 41.988,00 |
| 17.12.2024 | 25,86 | 26,34 | 25,64 | 26,24 | 1,82% | 47.528,00 |
| 16.12.2024 | 25,91 | 26,05 | 25,30 | 25,77 | -0,39% | 45.740,00 |
| 13.12.2024 | 26,57 | 26,58 | 25,78 | 25,87 | -2,82% | 21.554,00 |
| 12.12.2024 | 26,90 | 26,90 | 26,55 | 26,62 | -0,34% | 29.833,00 |
| 11.12.2024 | 26,48 | 26,83 | 26,17 | 26,71 | 1,25% | 59.632,00 |
| 10.12.2024 | 26,81 | 26,90 | 26,37 | 26,38 | -1,86% | 30.124,00 |
| 09.12.2024 | 27,77 | 27,84 | 26,88 | 26,88 | -3,31% | 32.168,00 |
| 06.12.2024 | 27,71 | 28,26 | 27,65 | 27,80 | 0,72% | 64.733,00 |
| 05.12.2024 | 26,87 | 28,05 | 26,63 | 27,60 | 2,60% | 74.559,00 |
| 04.12.2024 | 26,90 | 26,96 | 26,50 | 26,90 | 0,37% | 48.946,00 |
| 03.12.2024 | 26,65 | 26,97 | 26,29 | 26,80 | 1,36% | 36.455,00 |
| 02.12.2024 | 26,70 | 26,75 | 26,17 | 26,44 | -1,34% | 72.263,00 |
| 29.11.2024 | 26,94 | 26,97 | 26,66 | 26,80 | 0,53% | 22.164,00 |
| 27.11.2024 | 27,01 | 27,08 | 26,52 | 26,66 | -0,97% | 25.229,00 |
| 26.11.2024 | 26,32 | 27,00 | 26,18 | 26,92 | 1,70% | 32.830,00 |
| 25.11.2024 | 26,62 | 26,66 | 25,89 | 26,47 | 0,11% | 27.515,00 |
| 22.11.2024 | 26,45 | 27,00 | 26,43 | 26,44 | 0,57% | 32.319,00 |
| 21.11.2024 | 25,38 | 26,33 | 25,38 | 26,29 | 4,95% | 13.855,00 |
| 20.11.2024 | 25,38 | 25,38 | 24,84 | 25,05 | -0,87% | 24.426,00 |
| 19.11.2024 | 24,90 | 25,46 | 24,89 | 25,27 | 1,04% | 18.145,00 |
| 18.11.2024 | 25,48 | 25,48 | 25,00 | 25,01 | -1,34% | 19.181,00 |
| 15.11.2024 | 25,52 | 25,57 | 24,83 | 25,35 | 0,04% | 34.990,00 |
| 14.11.2024 | 25,79 | 25,90 | 25,19 | 25,34 | -1,74% | 17.221,00 |
| 13.11.2024 | 25,99 | 26,24 | 25,77 | 25,79 | -0,19% | 31.264,00 |
| 12.11.2024 | 26,64 | 26,79 | 25,80 | 25,84 | -3,26% | 31.744,00 |
| 11.11.2024 | 26,64 | 26,81 | 26,12 | 26,71 | 1,40% | 18.486,00 |
| 08.11.2024 | 26,49 | 26,61 | 26,32 | 26,34 | -0,90% | 15.334,00 |
| 07.11.2024 | 26,90 | 27,08 | 26,47 | 26,58 | -1,15% | 25.788,00 |
| 06.11.2024 | 26,15 | 27,01 | 26,11 | 26,89 | 3,90% | 53.574,00 |
| 05.11.2024 | 24,44 | 26,12 | 24,32 | 25,88 | 5,89% | 56.426,00 |
| 04.11.2024 | 24,23 | 24,82 | 24,23 | 24,44 | 0,21% | 16.495,00 |
| 01.11.2024 | 24,57 | 24,71 | 24,25 | 24,39 | -0,49% | 25.077,00 |
| 31.10.2024 | 24,56 | 24,88 | 24,47 | 24,51 | -0,20% | 26.848,00 |
| 30.10.2024 | 25,10 | 25,10 | 24,48 | 24,56 | -2,13% | 86.323,00 |
| 29.10.2024 | 25,74 | 25,74 | 25,00 | 25,10 | -1,90% | 26.081,00 |
| 28.10.2024 | 25,94 | 26,13 | 25,58 | 25,58 | -1,16% | 14.070,00 |
| 25.10.2024 | 26,12 | 26,29 | 25,88 | 25,88 | -0,27% | 13.072,00 |
| 24.10.2024 | 25,94 | 26,30 | 25,90 | 25,95 | -0,27% | 11.498,00 |
| 23.10.2024 | 25,74 | 26,30 | 25,62 | 26,02 | -0,08% | 13.527,00 |
| 22.10.2024 | 25,72 | 26,11 | 25,72 | 26,04 | 0,66% | 11.690,00 |
| 21.10.2024 | 26,57 | 26,57 | 25,87 | 25,87 | -1,15% | 19.576,00 |
| 18.10.2024 | 26,00 | 26,52 | 25,89 | 26,17 | -2,17% | 45.162,00 |
| 17.10.2024 | 26,93 | 26,93 | 26,41 | 26,75 | 1,48% | 22.141,00 |
| 16.10.2024 | 26,13 | 26,41 | 26,05 | 26,36 | 1,35% | 13.089,00 |
| 15.10.2024 | 26,47 | 26,57 | 25,97 | 26,01 | -1,33% | 16.581,00 |
| 14.10.2024 | 26,11 | 26,41 | 25,95 | 26,36 | 1,15% | 10.975,00 |
| 11.10.2024 | 27,08 | 27,08 | 25,78 | 26,06 | -3,16% | 22.409,00 |
| 10.10.2024 | 25,26 | 27,56 | 25,24 | 26,91 | 6,53% | 104.962,00 |
| 09.10.2024 | 25,17 | 25,26 | 24,87 | 25,26 | -0,16% | 38.656,00 |
| 08.10.2024 | 25,49 | 25,99 | 25,17 | 25,30 | -0,90% | 72.310,00 |
| 07.10.2024 | 27,71 | 27,89 | 25,22 | 25,53 | -8,49% | 100.048,00 |
| 04.10.2024 | 27,52 | 28,13 | 27,52 | 27,90 | 2,31% | 12.756,00 |