28,570$
1,17%
Echtzeit-Aktienkurs Alico Inc.
Bid:
Ask:
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,04 | 29,18 | 27,97 | 28,77 | 1,88% | 23.732,00 |
| 25.04.2024 | 27,83 | 28,24 | 27,77 | 28,24 | 0,79% | 13.760,00 |
| 24.04.2024 | 28,06 | 28,28 | 27,88 | 28,02 | -0,81% | 11.378,00 |
| 23.04.2024 | 28,31 | 28,50 | 27,99 | 28,25 | 1,40% | 5.705,00 |
| 22.04.2024 | 27,90 | 28,47 | 27,62 | 27,86 | -0,50% | 11.202,00 |
| 19.04.2024 | 26,74 | 28,04 | 26,74 | 28,00 | 4,32% | 22.268,00 |
| 18.04.2024 | 26,86 | 26,93 | 26,62 | 26,84 | 0,71% | 11.451,00 |
| 17.04.2024 | 27,02 | 27,16 | 26,65 | 26,65 | -1,95% | 13.336,00 |
| 16.04.2024 | 27,00 | 27,18 | 26,79 | 27,18 | 0,67% | 8.098,00 |
| 15.04.2024 | 27,74 | 27,81 | 26,86 | 27,00 | -1,85% | 17.145,00 |
| 12.04.2024 | 28,42 | 28,61 | 27,46 | 27,51 | -2,71% | 15.593,00 |
| 11.04.2024 | 28,42 | 28,50 | 28,14 | 28,28 | -0,89% | 8.798,00 |
| 10.04.2024 | 28,66 | 28,72 | 28,12 | 28,53 | -2,13% | 17.531,00 |
| 09.04.2024 | 28,70 | 29,22 | 28,70 | 29,15 | -0,14% | 9.784,00 |
| 08.04.2024 | 28,91 | 29,33 | 28,91 | 29,19 | 0,27% | 6.576,00 |
| 05.04.2024 | 29,34 | 29,34 | 28,94 | 29,11 | -0,46% | 6.459,00 |
| 04.04.2024 | 29,11 | 29,73 | 29,01 | 29,25 | 0,15% | 18.202,00 |
| 03.04.2024 | 28,55 | 29,38 | 28,55 | 29,20 | 1,88% | 12.584,00 |
| 02.04.2024 | 28,98 | 29,39 | 28,46 | 28,66 | -2,18% | 20.474,00 |
| 01.04.2024 | 29,05 | 29,32 | 28,76 | 29,30 | 0,07% | 12.090,00 |
| 28.03.2024 | 29,11 | 30,11 | 29,07 | 29,28 | -0,24% | 18.837,00 |
| 27.03.2024 | 28,94 | 29,46 | 28,92 | 29,35 | 1,66% | 13.178,00 |
| 26.03.2024 | 28,61 | 29,02 | 28,07 | 28,87 | 0,84% | 31.210,00 |
| 25.03.2024 | 28,96 | 29,00 | 28,51 | 28,63 | -0,07% | 11.198,00 |
| 22.03.2024 | 28,92 | 28,93 | 28,60 | 28,65 | -2,78% | 7.783,00 |
| 21.03.2024 | 29,05 | 29,56 | 29,00 | 29,47 | 2,01% | 18.266,00 |
| 20.03.2024 | 28,18 | 29,21 | 28,18 | 28,89 | 2,01% | 22.687,00 |
| 19.03.2024 | 27,67 | 28,60 | 27,67 | 28,32 | 2,39% | 30.465,00 |
| 18.03.2024 | 28,09 | 28,25 | 27,66 | 27,66 | -2,02% | 28.304,00 |
| 15.03.2024 | 26,99 | 28,23 | 26,99 | 28,23 | 4,13% | 44.987,00 |
| 14.03.2024 | 27,15 | 27,49 | 26,96 | 27,11 | -0,80% | 22.581,00 |
| 13.03.2024 | 27,23 | 27,33 | 26,78 | 27,33 | 0,81% | 12.756,00 |
| 12.03.2024 | 26,85 | 27,26 | 26,83 | 27,11 | 1,50% | 11.141,00 |
| 11.03.2024 | 27,20 | 27,20 | 26,71 | 26,71 | -1,58% | 15.975,00 |
| 08.03.2024 | 27,08 | 27,40 | 27,03 | 27,14 | 0,15% | 8.706,00 |
| 07.03.2024 | 27,24 | 27,30 | 27,00 | 27,10 | 0,30% | 11.986,00 |
| 06.03.2024 | 27,10 | 27,38 | 27,01 | 27,02 | -0,30% | 9.070,00 |
| 05.03.2024 | 27,83 | 28,16 | 27,10 | 27,10 | -2,27% | 13.535,00 |
| 04.03.2024 | 27,58 | 28,16 | 27,58 | 27,73 | -0,14% | 21.887,00 |
| 01.03.2024 | 27,59 | 27,84 | 27,50 | 27,77 | 0,22% | 16.907,00 |
| 29.02.2024 | 27,64 | 27,90 | 27,49 | 27,71 | 1,50% | 11.690,00 |
| 28.02.2024 | 27,37 | 27,88 | 27,15 | 27,30 | -0,73% | 24.080,00 |
| 27.02.2024 | 27,32 | 27,65 | 27,07 | 27,50 | 0,51% | 45.593,00 |
| 26.02.2024 | 27,61 | 28,17 | 27,09 | 27,36 | -0,18% | 47.682,00 |
| 23.02.2024 | 28,03 | 28,16 | 27,19 | 27,41 | -2,60% | 28.969,00 |
| 22.02.2024 | 28,07 | 28,82 | 27,68 | 28,14 | -0,59% | 25.113,00 |
| 21.02.2024 | 28,53 | 28,70 | 27,92 | 28,31 | -1,36% | 22.146,00 |
| 20.02.2024 | 28,83 | 29,44 | 28,40 | 28,70 | -1,37% | 26.094,00 |
| 16.02.2024 | 28,98 | 29,44 | 28,90 | 29,10 | -0,24% | 34.244,00 |
| 15.02.2024 | 28,48 | 29,47 | 28,48 | 29,17 | 2,48% | 25.503,00 |
| 14.02.2024 | 28,42 | 28,65 | 27,94 | 28,47 | 0,73% | 26.461,00 |
| 13.02.2024 | 29,85 | 30,51 | 28,18 | 28,26 | -7,01% | 44.500,00 |
| 12.02.2024 | 28,91 | 30,45 | 28,91 | 30,39 | 4,76% | 38.079,00 |
| 09.02.2024 | 28,71 | 29,60 | 28,23 | 29,01 | 0,35% | 47.649,00 |
| 08.02.2024 | 28,42 | 29,36 | 28,38 | 28,91 | 2,59% | 44.282,00 |
| 07.02.2024 | 28,56 | 28,59 | 28,18 | 28,18 | -1,83% | 19.477,00 |
| 06.02.2024 | 27,37 | 28,83 | 27,27 | 28,71 | 4,95% | 33.493,00 |
| 05.02.2024 | 28,15 | 28,15 | 27,35 | 27,35 | -3,43% | 24.577,00 |
| 02.02.2024 | 29,10 | 29,27 | 28,32 | 28,32 | -3,11% | 42.679,00 |
| 01.02.2024 | 29,65 | 29,72 | 29,12 | 29,23 | -0,68% | 31.865,00 |
| 31.01.2024 | 30,00 | 30,18 | 29,43 | 29,43 | -1,90% | 19.540,00 |
| 30.01.2024 | 30,00 | 30,14 | 30,00 | 30,00 | -0,17% | 16.293,00 |
| 29.01.2024 | 30,01 | 30,17 | 30,00 | 30,05 | 0,17% | 13.191,00 |
| 26.01.2024 | 30,67 | 30,72 | 30,00 | 30,00 | -1,57% | 20.874,00 |
| 25.01.2024 | 30,13 | 30,75 | 30,13 | 30,48 | 1,80% | 47.878,00 |
| 24.01.2024 | 30,10 | 30,45 | 29,80 | 29,94 | 0,00% | 33.339,00 |
| 23.01.2024 | 30,38 | 30,38 | 29,80 | 29,94 | -0,93% | 27.346,00 |
| 22.01.2024 | 29,80 | 30,27 | 29,75 | 30,22 | 1,79% | 32.637,00 |
| 19.01.2024 | 29,08 | 29,69 | 28,73 | 29,69 | 2,73% | 27.372,00 |
| 18.01.2024 | 28,64 | 28,99 | 28,63 | 28,90 | 1,12% | 31.558,00 |
| 17.01.2024 | 27,88 | 28,91 | 27,88 | 28,58 | 2,07% | 16.172,00 |
| 16.01.2024 | 28,36 | 28,50 | 27,82 | 28,00 | -0,99% | 33.294,00 |
| 12.01.2024 | 27,89 | 28,38 | 27,77 | 28,28 | 2,32% | 27.479,00 |
| 11.01.2024 | 28,01 | 28,01 | 27,62 | 27,64 | -1,88% | 29.990,00 |
| 10.01.2024 | 28,13 | 28,78 | 28,10 | 28,17 | -0,63% | 25.113,00 |
| 09.01.2024 | 28,12 | 28,50 | 27,94 | 28,35 | 0,32% | 30.676,00 |
| 08.01.2024 | 29,14 | 29,14 | 27,87 | 28,26 | -2,92% | 18.432,00 |
| 05.01.2024 | 29,53 | 29,70 | 29,00 | 29,11 | -1,72% | 22.125,00 |
| 04.01.2024 | 29,83 | 29,90 | 29,55 | 29,62 | -0,37% | 14.421,00 |
| 03.01.2024 | 29,34 | 29,76 | 29,02 | 29,73 | 1,05% | 28.416,00 |
| 02.01.2024 | 29,03 | 29,46 | 28,83 | 29,42 | 1,17% | 15.064,00 |
| 29.12.2023 | 29,45 | 29,45 | 28,98 | 29,08 | -1,26% | 38.286,00 |
| 28.12.2023 | 29,64 | 29,70 | 29,42 | 29,45 | -1,31% | 15.143,00 |
| 27.12.2023 | 29,86 | 30,19 | 28,52 | 29,84 | -0,23% | 19.855,00 |
| 26.12.2023 | 29,52 | 30,11 | 29,52 | 29,91 | 1,12% | 18.196,00 |
| 22.12.2023 | 29,34 | 29,87 | 29,27 | 29,58 | 0,65% | 14.919,00 |
| 21.12.2023 | 29,25 | 29,53 | 28,63 | 29,39 | 1,31% | 26.787,00 |
| 20.12.2023 | 29,49 | 29,91 | 28,99 | 29,01 | -1,46% | 29.220,00 |
| 19.12.2023 | 29,07 | 29,58 | 29,01 | 29,44 | 1,34% | 20.233,00 |
| 18.12.2023 | 29,50 | 29,50 | 28,75 | 29,05 | -1,36% | 45.955,00 |
| 15.12.2023 | 30,09 | 30,25 | 29,34 | 29,45 | -1,64% | 70.006,00 |
| 14.12.2023 | 30,70 | 31,00 | 29,84 | 29,94 | -2,09% | 47.443,00 |
| 13.12.2023 | 29,98 | 30,82 | 29,89 | 30,58 | 1,53% | 47.691,00 |
| 12.12.2023 | 30,03 | 30,20 | 29,72 | 30,12 | 0,43% | 32.920,00 |
| 11.12.2023 | 29,89 | 29,99 | 29,68 | 29,99 | 0,30% | 15.714,00 |
| 08.12.2023 | 29,99 | 29,99 | 29,35 | 29,90 | 0,30% | 30.681,00 |
| 07.12.2023 | 29,76 | 30,23 | 29,45 | 29,81 | 2,51% | 47.215,00 |
| 06.12.2023 | 28,95 | 29,60 | 28,59 | 29,08 | 0,48% | 31.177,00 |
| 05.12.2023 | 28,50 | 28,95 | 28,12 | 28,94 | 0,87% | 19.342,00 |
| 04.12.2023 | 28,25 | 28,80 | 28,16 | 28,69 | 0,84% | 22.766,00 |