1,522$
3,51%
Echtzeit-Aktienkurs Alto Ingredients
Bid:
Ask:
Aktienkurse zur Alto Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,47 | 1,60 | 1,47 | 1,52 | 3,40% | 473.338,00 |
| 30.05.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -0,68% | 188.066,00 |
| 29.05.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | 337.636,00 |
| 28.05.2024 | 1,54 | 1,56 | 1,47 | 1,49 | -5,10% | 1.076.641,00 |
| 24.05.2024 | 1,56 | 1,58 | 1,53 | 1,57 | 0,00% | 411.606,00 |
| 23.05.2024 | 1,62 | 1,62 | 1,55 | 1,57 | -3,09% | 444.456,00 |
| 22.05.2024 | 1,66 | 1,66 | 1,60 | 1,62 | -2,99% | 320.183,00 |
| 21.05.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 0,00% | 230.967,00 |
| 20.05.2024 | 1,73 | 1,74 | 1,67 | 1,67 | -4,02% | 348.998,00 |
| 17.05.2024 | 1,79 | 1,79 | 1,70 | 1,74 | -1,69% | 292.649,00 |
| 16.05.2024 | 1,77 | 1,77 | 1,72 | 1,77 | -0,56% | 346.634,00 |
| 15.05.2024 | 1,79 | 1,80 | 1,76 | 1,78 | 0,56% | 374.778,00 |
| 14.05.2024 | 1,70 | 1,81 | 1,70 | 1,77 | 4,12% | 530.604,00 |
| 13.05.2024 | 1,69 | 1,72 | 1,68 | 1,70 | 0,59% | 331.268,00 |
| 10.05.2024 | 1,78 | 1,80 | 1,68 | 1,69 | -5,32% | 481.106,00 |
| 09.05.2024 | 1,71 | 1,80 | 1,71 | 1,79 | 3,78% | 371.108,00 |
| 08.05.2024 | 1,75 | 1,79 | 1,67 | 1,72 | -1,71% | 1.035.041,00 |
| 07.05.2024 | 1,91 | 1,95 | 1,75 | 1,75 | -10,71% | 850.170,00 |
| 06.05.2024 | 1,89 | 1,97 | 1,88 | 1,96 | 3,16% | 657.345,00 |
| 03.05.2024 | 1,91 | 1,98 | 1,88 | 1,90 | 1,60% | 336.860,00 |
| 02.05.2024 | 1,89 | 1,91 | 1,81 | 1,87 | 0,54% | 883.023,00 |
| 01.05.2024 | 1,90 | 1,93 | 1,86 | 1,86 | -1,59% | 723.564,00 |
| 30.04.2024 | 1,93 | 1,95 | 1,88 | 1,89 | -2,58% | 294.246,00 |
| 29.04.2024 | 1,94 | 1,96 | 1,90 | 1,94 | 0,00% | 288.901,00 |
| 26.04.2024 | 1,90 | 1,98 | 1,88 | 1,94 | 2,65% | 295.826,00 |
| 25.04.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -3,57% | 367.543,00 |
| 24.04.2024 | 1,89 | 1,97 | 1,89 | 1,96 | 2,62% | 361.377,00 |
| 23.04.2024 | 1,90 | 1,95 | 1,90 | 1,91 | 0,26% | 201.012,00 |
| 22.04.2024 | 1,92 | 1,93 | 1,89 | 1,91 | -1,30% | 283.387,00 |
| 19.04.2024 | 1,92 | 1,95 | 1,89 | 1,93 | 1,58% | 327.370,00 |
| 18.04.2024 | 1,96 | 2,01 | 1,90 | 1,90 | -2,56% | 344.840,00 |
| 17.04.2024 | 1,97 | 2,01 | 1,93 | 1,95 | -1,52% | 400.518,00 |
| 16.04.2024 | 2,01 | 2,04 | 1,97 | 1,98 | -2,46% | 403.778,00 |
| 15.04.2024 | 2,09 | 2,09 | 1,98 | 2,03 | -1,93% | 589.891,00 |
| 12.04.2024 | 2,08 | 2,08 | 2,02 | 2,07 | -0,48% | 529.119,00 |
| 11.04.2024 | 2,06 | 2,10 | 2,02 | 2,08 | 1,46% | 346.200,00 |
| 10.04.2024 | 2,14 | 2,14 | 2,01 | 2,05 | -6,82% | 631.374,00 |
| 09.04.2024 | 2,19 | 2,22 | 2,13 | 2,20 | 0,92% | 440.949,00 |
| 08.04.2024 | 2,22 | 2,25 | 2,15 | 2,18 | -1,36% | 345.430,00 |
| 05.04.2024 | 2,21 | 2,25 | 2,16 | 2,21 | -0,67% | 434.484,00 |
| 04.04.2024 | 2,30 | 2,40 | 2,20 | 2,23 | -2,20% | 761.940,00 |
| 03.04.2024 | 2,22 | 2,28 | 2,18 | 2,28 | 3,88% | 335.432,00 |
| 02.04.2024 | 2,28 | 2,30 | 2,19 | 2,19 | -4,78% | 350.429,00 |
| 01.04.2024 | 2,20 | 2,30 | 2,15 | 2,30 | 5,50% | 678.381,00 |
| 28.03.2024 | 2,01 | 2,19 | 2,00 | 2,18 | 9,55% | 974.981,00 |
| 27.03.2024 | 1,95 | 2,00 | 1,92 | 1,99 | 4,19% | 540.554,00 |
| 26.03.2024 | 1,91 | 1,94 | 1,87 | 1,91 | 0,00% | 516.046,00 |
| 25.03.2024 | 1,96 | 1,99 | 1,91 | 1,91 | -2,55% | 217.606,00 |
| 22.03.2024 | 1,97 | 1,98 | 1,91 | 1,96 | 1,03% | 486.694,00 |
| 21.03.2024 | 1,97 | 2,00 | 1,92 | 1,94 | -2,02% | 447.984,00 |
| 20.03.2024 | 1,91 | 1,99 | 1,90 | 1,98 | 3,66% | 387.180,00 |
| 19.03.2024 | 1,91 | 1,94 | 1,86 | 1,91 | 0,53% | 427.688,00 |
| 18.03.2024 | 1,95 | 1,95 | 1,89 | 1,90 | -4,04% | 606.054,00 |
| 15.03.2024 | 1,98 | 2,03 | 1,95 | 1,98 | -1,00% | 880.018,00 |
| 14.03.2024 | 1,97 | 2,00 | 1,89 | 2,00 | 1,52% | 687.275,00 |
| 13.03.2024 | 2,00 | 2,06 | 1,93 | 1,97 | -1,99% | 943.669,00 |
| 12.03.2024 | 2,00 | 2,16 | 1,80 | 2,01 | -9,46% | 2.921.936,00 |
| 11.03.2024 | 2,21 | 2,28 | 2,17 | 2,22 | 2,30% | 873.140,00 |
| 08.03.2024 | 2,23 | 2,28 | 2,14 | 2,17 | -1,14% | 750.251,00 |
| 07.03.2024 | 2,20 | 2,23 | 2,17 | 2,20 | -0,23% | 470.816,00 |
| 06.03.2024 | 2,19 | 2,24 | 2,17 | 2,20 | 1,85% | 317.898,00 |
| 05.03.2024 | 2,21 | 2,28 | 2,13 | 2,16 | -2,26% | 611.736,00 |
| 04.03.2024 | 2,23 | 2,25 | 2,17 | 2,21 | -0,45% | 507.069,00 |
| 01.03.2024 | 2,19 | 2,24 | 2,14 | 2,22 | 0,91% | 624.828,00 |
| 29.02.2024 | 2,18 | 2,24 | 2,12 | 2,20 | 1,85% | 446.145,00 |
| 28.02.2024 | 2,25 | 2,26 | 2,15 | 2,16 | -4,85% | 316.388,00 |
| 27.02.2024 | 2,22 | 2,30 | 2,20 | 2,27 | 3,65% | 613.748,00 |
| 26.02.2024 | 2,18 | 2,20 | 2,15 | 2,19 | 0,00% | 334.134,00 |
| 23.02.2024 | 2,21 | 2,22 | 2,12 | 2,19 | -0,90% | 644.887,00 |
| 22.02.2024 | 2,23 | 2,25 | 2,17 | 2,21 | 0,00% | 586.481,00 |
| 21.02.2024 | 2,13 | 2,23 | 2,11 | 2,21 | 2,08% | 469.333,00 |
| 20.02.2024 | 2,16 | 2,28 | 2,14 | 2,17 | -1,59% | 678.969,00 |
| 16.02.2024 | 2,19 | 2,27 | 2,16 | 2,20 | -0,23% | 938.041,00 |
| 15.02.2024 | 2,03 | 2,22 | 2,03 | 2,21 | 8,09% | 1.054.652,00 |
| 14.02.2024 | 1,96 | 2,05 | 1,96 | 2,04 | 5,15% | 452.678,00 |
| 13.02.2024 | 1,99 | 2,00 | 1,90 | 1,94 | -3,96% | 597.290,00 |
| 12.02.2024 | 1,99 | 2,05 | 1,99 | 2,02 | 2,54% | 449.724,00 |
| 09.02.2024 | 1,85 | 1,98 | 1,84 | 1,97 | 7,07% | 582.911,00 |
| 08.02.2024 | 1,86 | 1,87 | 1,81 | 1,84 | -0,54% | 398.898,00 |
| 07.02.2024 | 1,92 | 1,92 | 1,84 | 1,85 | -0,54% | 660.393,00 |
| 06.02.2024 | 1,80 | 1,87 | 1,79 | 1,86 | 3,33% | 405.562,00 |
| 05.02.2024 | 1,79 | 1,86 | 1,72 | 1,80 | 0,00% | 852.221,00 |
| 02.02.2024 | 1,89 | 1,92 | 1,80 | 1,80 | -5,26% | 451.066,00 |
| 01.02.2024 | 1,88 | 1,90 | 1,84 | 1,90 | 3,26% | 550.464,00 |
| 31.01.2024 | 1,95 | 1,95 | 1,84 | 1,84 | -4,66% | 405.268,00 |
| 30.01.2024 | 1,98 | 1,98 | 1,91 | 1,93 | -3,02% | 560.740,00 |
| 29.01.2024 | 1,90 | 2,00 | 1,87 | 1,99 | 4,19% | 622.990,00 |
| 26.01.2024 | 1,94 | 1,97 | 1,89 | 1,91 | 0,00% | 689.395,00 |
| 25.01.2024 | 1,92 | 1,95 | 1,85 | 1,91 | 0,00% | 965.342,00 |
| 24.01.2024 | 2,01 | 2,03 | 1,90 | 1,91 | -5,91% | 766.015,00 |
| 23.01.2024 | 2,11 | 2,13 | 2,03 | 2,03 | -2,40% | 264.472,00 |
| 22.01.2024 | 2,14 | 2,17 | 2,04 | 2,08 | 0,48% | 830.140,00 |
| 19.01.2024 | 2,02 | 2,08 | 2,00 | 2,07 | 1,47% | 1.095.785,00 |
| 18.01.2024 | 2,09 | 2,11 | 2,00 | 2,04 | -2,86% | 959.335,00 |
| 17.01.2024 | 2,11 | 2,14 | 2,05 | 2,10 | -1,87% | 570.432,00 |
| 16.01.2024 | 2,15 | 2,16 | 2,11 | 2,14 | -1,83% | 740.227,00 |
| 12.01.2024 | 2,28 | 2,33 | 2,16 | 2,18 | -4,18% | 1.190.438,00 |
| 11.01.2024 | 2,31 | 2,33 | 2,20 | 2,28 | -1,52% | 1.514.998,00 |
| 10.01.2024 | 2,35 | 2,43 | 2,31 | 2,31 | -0,86% | 920.421,00 |
| 09.01.2024 | 2,67 | 2,67 | 2,30 | 2,33 | -13,70% | 2.146.962,00 |