33,020$
1,32%
Echtzeit-Aktienkurs Alico
Bid:
Ask:
Aktienkurse zur Alico Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 32,74 | 33,12 | 32,59 | 32,95 | 1,06% | 16.887,00 |
| 06.11.2025 | 32,25 | 32,60 | 32,25 | 32,60 | 0,40% | 14.854,00 |
| 05.11.2025 | 32,84 | 33,43 | 32,23 | 32,47 | -1,38% | 21.916,00 |
| 04.11.2025 | 33,51 | 33,74 | 32,83 | 32,92 | -1,43% | 37.367,00 |
| 03.11.2025 | 34,95 | 35,19 | 33,33 | 33,40 | -5,14% | 28.718,00 |
| 31.10.2025 | 34,87 | 35,39 | 34,49 | 35,21 | 0,20% | 15.844,00 |
| 30.10.2025 | 34,40 | 35,19 | 34,40 | 35,14 | 2,15% | 42.204,00 |
| 29.10.2025 | 34,61 | 35,11 | 34,10 | 34,40 | -1,01% | 30.425,00 |
| 28.10.2025 | 35,68 | 35,70 | 34,73 | 34,75 | -2,52% | 16.358,00 |
| 27.10.2025 | 35,84 | 35,90 | 35,27 | 35,65 | -0,42% | 31.922,00 |
| 24.10.2025 | 35,49 | 35,89 | 35,39 | 35,80 | 0,99% | 16.630,00 |
| 23.10.2025 | 35,29 | 35,51 | 35,29 | 35,45 | 0,25% | 11.185,00 |
| 22.10.2025 | 34,95 | 35,41 | 34,95 | 35,36 | 0,97% | 16.427,00 |
| 21.10.2025 | 34,91 | 35,10 | 34,75 | 35,02 | 0,43% | 17.124,00 |
| 20.10.2025 | 34,41 | 35,11 | 34,41 | 34,87 | 0,63% | 25.115,00 |
| 17.10.2025 | 34,77 | 35,17 | 34,21 | 34,65 | -0,37% | 20.023,00 |
| 16.10.2025 | 34,30 | 35,49 | 34,30 | 34,78 | 0,90% | 43.778,00 |
| 15.10.2025 | 34,11 | 34,48 | 34,04 | 34,47 | 1,64% | 13.030,00 |
| 14.10.2025 | 33,75 | 34,01 | 33,64 | 33,92 | 0,46% | 11.781,00 |
| 13.10.2025 | 33,57 | 33,78 | 33,46 | 33,76 | 1,11% | 12.663,00 |
| 10.10.2025 | 33,36 | 33,75 | 33,36 | 33,39 | -0,33% | 23.985,00 |
| 09.10.2025 | 33,46 | 33,58 | 33,42 | 33,50 | -0,09% | 22.311,00 |
| 08.10.2025 | 33,61 | 33,74 | 33,44 | 33,53 | -0,39% | 15.646,00 |
| 07.10.2025 | 33,35 | 33,84 | 33,35 | 33,66 | 0,60% | 16.239,00 |
| 06.10.2025 | 33,55 | 33,75 | 33,41 | 33,46 | -0,03% | 17.112,00 |
| 03.10.2025 | 33,57 | 33,75 | 33,45 | 33,47 | 0,36% | 1.731,00 |
| 02.10.2025 | 33,89 | 33,89 | 33,21 | 33,35 | -0,45% | 17.585,00 |
| 01.10.2025 | 34,09 | 34,41 | 33,38 | 33,50 | -3,29% | 23.898,00 |
| 30.09.2025 | 33,56 | 34,68 | 33,45 | 34,64 | 3,26% | 32.480,00 |
| 29.09.2025 | 33,52 | 33,68 | 33,42 | 33,55 | -0,01% | 24.722,00 |
| 26.09.2025 | 33,58 | 33,58 | 33,41 | 33,55 | 0,19% | 12.247,00 |
| 25.09.2025 | 33,45 | 33,77 | 33,35 | 33,49 | 0,07% | 17.603,00 |
| 24.09.2025 | 33,32 | 33,58 | 33,15 | 33,46 | 0,54% | 17.683,00 |
| 23.09.2025 | 33,94 | 34,29 | 33,15 | 33,28 | -2,35% | 20.910,00 |
| 22.09.2025 | 33,50 | 34,23 | 33,50 | 34,08 | 1,61% | 21.739,00 |
| 19.09.2025 | 34,00 | 34,00 | 33,53 | 33,54 | -1,09% | 51.877,00 |
| 18.09.2025 | 33,56 | 34,10 | 33,56 | 33,91 | 0,47% | 20.542,00 |
| 17.09.2025 | 33,87 | 34,39 | 33,47 | 33,75 | -0,44% | 26.676,00 |
| 16.09.2025 | 34,20 | 34,44 | 33,78 | 33,90 | -1,11% | 16.975,00 |
| 15.09.2025 | 34,33 | 34,50 | 34,12 | 34,28 | 0,85% | 19.672,00 |
| 12.09.2025 | 33,51 | 34,14 | 33,51 | 33,99 | -0,47% | 18.019,00 |
| 11.09.2025 | 33,71 | 34,28 | 33,71 | 34,15 | 1,43% | 13.858,00 |
| 10.09.2025 | 33,63 | 33,91 | 33,53 | 33,67 | 0,06% | 20.312,00 |
| 09.09.2025 | 34,03 | 34,19 | 33,51 | 33,65 | -1,58% | 21.123,00 |
| 08.09.2025 | 33,76 | 34,49 | 33,55 | 34,19 | 1,97% | 30.024,00 |
| 05.09.2025 | 33,78 | 33,95 | 33,40 | 33,53 | -0,45% | 25.362,00 |
| 04.09.2025 | 33,25 | 33,73 | 33,25 | 33,68 | 1,20% | 16.919,00 |
| 03.09.2025 | 33,73 | 34,01 | 33,23 | 33,28 | -1,89% | 15.350,00 |
| 02.09.2025 | 33,63 | 34,49 | 33,63 | 33,92 | 0,24% | 23.531,00 |
| 29.08.2025 | 34,19 | 34,35 | 33,84 | 33,84 | -0,81% | 13.449,00 |
| 28.08.2025 | 34,16 | 34,16 | 33,65 | 34,12 | 0,31% | 18.647,00 |
| 27.08.2025 | 34,00 | 34,46 | 33,95 | 34,01 | -0,44% | 18.149,00 |
| 26.08.2025 | 34,55 | 34,70 | 34,08 | 34,16 | -1,50% | 29.440,00 |
| 25.08.2025 | 34,89 | 35,01 | 34,44 | 34,68 | -0,54% | 28.678,00 |
| 22.08.2025 | 34,00 | 34,87 | 34,00 | 34,87 | 2,32% | 37.854,00 |
| 21.08.2025 | 34,04 | 34,67 | 33,72 | 34,08 | 0,65% | 37.474,00 |
| 20.08.2025 | 33,23 | 33,90 | 32,75 | 33,86 | 2,33% | 40.719,00 |
| 19.08.2025 | 33,25 | 33,38 | 32,75 | 33,09 | 0,27% | 15.838,00 |
| 18.08.2025 | 32,90 | 33,18 | 32,71 | 33,00 | 0,58% | 20.339,00 |
| 15.08.2025 | 33,33 | 33,33 | 32,18 | 32,81 | -1,62% | 48.566,00 |
| 14.08.2025 | 33,12 | 33,46 | 32,87 | 33,35 | -0,15% | 39.930,00 |
| 13.08.2025 | 31,75 | 33,50 | 31,70 | 33,40 | 0,42% | 69.873,00 |
| 12.08.2025 | 32,63 | 33,57 | 32,44 | 33,26 | 2,65% | 28.016,00 |
| 11.08.2025 | 32,04 | 32,54 | 32,03 | 32,40 | 0,81% | 25.393,00 |
| 08.08.2025 | 32,20 | 32,42 | 32,06 | 32,14 | -0,09% | 22.621,00 |
| 07.08.2025 | 32,33 | 32,50 | 32,09 | 32,17 | -0,19% | 34.884,00 |
| 06.08.2025 | 32,26 | 32,55 | 31,96 | 32,23 | 0,06% | 13.046,00 |
| 05.08.2025 | 32,22 | 32,62 | 31,96 | 32,21 | -0,25% | 29.648,00 |
| 04.08.2025 | 32,01 | 32,29 | 32,01 | 32,29 | 0,72% | 25.237,00 |
| 01.08.2025 | 32,28 | 32,33 | 32,03 | 32,06 | -0,28% | 28.645,00 |
| 31.07.2025 | 32,05 | 32,60 | 32,03 | 32,15 | -0,37% | 28.577,00 |
| 30.07.2025 | 32,57 | 32,66 | 32,07 | 32,27 | -0,25% | 23.692,00 |
| 29.07.2025 | 32,39 | 32,65 | 32,20 | 32,35 | -0,19% | 17.797,00 |
| 28.07.2025 | 32,45 | 32,58 | 32,15 | 32,41 | -0,23% | 14.864,00 |
| 25.07.2025 | 32,64 | 32,76 | 32,48 | 32,49 | -0,14% | 11.257,00 |
| 24.07.2025 | 32,50 | 32,78 | 32,50 | 32,53 | -0,46% | 15.659,00 |
| 23.07.2025 | 32,65 | 32,94 | 32,56 | 32,68 | 0,96% | 13.598,00 |
| 22.07.2025 | 32,28 | 32,65 | 32,28 | 32,37 | 0,75% | 12.559,00 |
| 21.07.2025 | 32,31 | 32,68 | 32,11 | 32,13 | -0,62% | 20.401,00 |
| 18.07.2025 | 32,49 | 32,64 | 32,15 | 32,33 | 0,12% | 25.612,00 |
| 17.07.2025 | 32,48 | 32,90 | 32,29 | 32,29 | -1,07% | 21.243,00 |
| 16.07.2025 | 32,58 | 32,71 | 32,15 | 32,64 | 0,71% | 19.144,00 |
| 15.07.2025 | 32,22 | 32,69 | 32,13 | 32,41 | -0,64% | 20.917,00 |
| 14.07.2025 | 32,83 | 32,89 | 32,38 | 32,62 | -0,64% | 13.163,00 |
| 11.07.2025 | 32,20 | 32,86 | 32,12 | 32,83 | 1,33% | 32.002,00 |
| 10.07.2025 | 32,16 | 32,70 | 32,16 | 32,40 | 0,40% | 18.979,00 |
| 09.07.2025 | 32,42 | 32,44 | 31,97 | 32,27 | 0,00% | 19.108,00 |
| 08.07.2025 | 32,36 | 32,36 | 31,99 | 32,27 | -0,83% | 30.504,00 |
| 07.07.2025 | 33,79 | 33,96 | 32,42 | 32,54 | -3,76% | 26.404,00 |
| 03.07.2025 | 34,30 | 34,30 | 33,71 | 33,81 | -0,44% | 12.233,00 |
| 02.07.2025 | 33,80 | 34,31 | 33,50 | 33,96 | 1,04% | 35.592,00 |
| 01.07.2025 | 32,78 | 34,12 | 32,78 | 33,61 | 2,85% | 81.229,00 |
| 30.06.2025 | 32,39 | 32,85 | 31,77 | 32,68 | 2,80% | 50.415,00 |
| 27.06.2025 | 31,37 | 32,07 | 31,37 | 31,79 | 0,54% | 240.615,00 |
| 26.06.2025 | 31,20 | 31,68 | 31,20 | 31,62 | 1,18% | 23.285,00 |
| 25.06.2025 | 31,44 | 31,45 | 31,16 | 31,25 | -0,03% | 47.527,00 |
| 24.06.2025 | 31,86 | 32,04 | 31,00 | 31,26 | -2,50% | 86.774,00 |
| 23.06.2025 | 31,35 | 32,69 | 31,14 | 32,06 | 2,59% | 124.649,00 |
| 20.06.2025 | 31,67 | 31,80 | 30,94 | 31,25 | -0,41% | 85.905,00 |
| 18.06.2025 | 31,46 | 31,92 | 31,14 | 31,38 | 0,03% | 62.234,00 |