0,939$
-12,24%
Echtzeit-Aktienkurs Allego N.V.
Bid:
Ask:
Aktienkurse zur Allego N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,06 | 1,13 | 0,90 | 0,90 | -15,70% | 204.561,00 |
| 16.05.2024 | 1,13 | 1,16 | 1,07 | 1,07 | -3,60% | 75.369,00 |
| 15.05.2024 | 1,15 | 1,18 | 1,10 | 1,11 | -2,63% | 74.134,00 |
| 14.05.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -5,00% | 74.656,00 |
| 13.05.2024 | 1,10 | 1,20 | 1,10 | 1,20 | 8,11% | 36.044,00 |
| 10.05.2024 | 1,20 | 1,21 | 1,10 | 1,11 | -6,72% | 78.312,00 |
| 09.05.2024 | 1,20 | 1,23 | 1,19 | 1,19 | 0,00% | 22.551,00 |
| 08.05.2024 | 1,23 | 1,23 | 1,16 | 1,19 | -3,25% | 21.498,00 |
| 07.05.2024 | 1,20 | 1,24 | 1,12 | 1,23 | 6,96% | 56.147,00 |
| 06.05.2024 | 1,24 | 1,27 | 1,15 | 1,15 | -10,16% | 74.935,00 |
| 03.05.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 0,79% | 81.808,00 |
| 02.05.2024 | 1,22 | 1,27 | 1,21 | 1,27 | 5,83% | 94.453,00 |
| 01.05.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -4,00% | 24.206,00 |
| 30.04.2024 | 1,25 | 1,25 | 1,20 | 1,25 | 1,63% | 68.688,00 |
| 29.04.2024 | 1,20 | 1,27 | 1,17 | 1,23 | 2,50% | 65.525,00 |
| 26.04.2024 | 1,24 | 1,24 | 1,18 | 1,20 | 0,00% | 96.158,00 |
| 25.04.2024 | 1,20 | 1,20 | 1,15 | 1,20 | 0,00% | 38.208,00 |
| 24.04.2024 | 1,20 | 1,21 | 1,12 | 1,20 | 8,11% | 78.586,00 |
| 23.04.2024 | 1,05 | 1,15 | 1,05 | 1,11 | 2,78% | 64.327,00 |
| 22.04.2024 | 1,10 | 1,11 | 1,06 | 1,08 | -1,82% | 36.757,00 |
| 19.04.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 5,77% | 31.849,00 |
| 18.04.2024 | 1,02 | 1,08 | 1,01 | 1,04 | 0,97% | 41.853,00 |
| 17.04.2024 | 1,02 | 1,08 | 1,01 | 1,03 | -0,96% | 94.099,00 |
| 16.04.2024 | 1,03 | 1,08 | 1,03 | 1,04 | 0,00% | 134.985,00 |
| 15.04.2024 | 1,09 | 1,15 | 1,04 | 1,04 | -4,59% | 173.709,00 |
| 12.04.2024 | 1,10 | 1,10 | 1,03 | 1,09 | 5,83% | 111.569,00 |
| 11.04.2024 | 1,11 | 1,13 | 1,03 | 1,03 | -9,65% | 51.361,00 |
| 10.04.2024 | 1,16 | 1,18 | 1,07 | 1,14 | -2,56% | 65.624,00 |
| 09.04.2024 | 1,11 | 1,18 | 1,05 | 1,17 | 3,54% | 201.673,00 |
| 08.04.2024 | 1,16 | 1,18 | 1,09 | 1,13 | -5,83% | 236.404,00 |
| 05.04.2024 | 1,38 | 1,38 | 1,12 | 1,20 | -4,76% | 331.783,00 |
| 04.04.2024 | 1,54 | 1,59 | 1,22 | 1,26 | -5,26% | 392.749,00 |
| 03.04.2024 | 1,48 | 1,51 | 1,25 | 1,33 | -2,21% | 313.624,00 |
| 02.04.2024 | 1,32 | 1,51 | 1,20 | 1,36 | -11,11% | 953.396,00 |
| 01.04.2024 | 1,54 | 1,92 | 1,38 | 1,53 | 5,52% | 2.128.280,00 |
| 28.03.2024 | 1,47 | 2,11 | 1,45 | 1,45 | 9,02% | 9.993.113,00 |
| 27.03.2024 | 0,95 | 1,36 | 0,91 | 1,33 | 53,86% | 2.698.705,00 |
| 26.03.2024 | 0,76 | 1,23 | 0,76 | 0,86 | 4,14% | 5.809.661,00 |
| 25.03.2024 | 0,88 | 0,88 | 0,83 | 0,83 | -0,60% | 77.496,00 |
| 22.03.2024 | 0,87 | 0,89 | 0,84 | 0,84 | -2,29% | 65.735,00 |
| 21.03.2024 | 0,83 | 0,88 | 0,83 | 0,85 | 11,07% | 93.585,00 |
| 20.03.2024 | 0,80 | 0,86 | 0,70 | 0,77 | -2,45% | 150.625,00 |
| 19.03.2024 | 0,67 | 0,82 | 0,65 | 0,79 | 18,98% | 201.665,00 |
| 18.03.2024 | 0,61 | 0,70 | 0,58 | 0,66 | 16,30% | 350.415,00 |
| 15.03.2024 | 0,71 | 0,74 | 0,57 | 0,57 | -17,59% | 1.626.227,00 |
| 14.03.2024 | 0,81 | 0,83 | 0,69 | 0,69 | -13,55% | 186.935,00 |
| 13.03.2024 | 0,85 | 0,92 | 0,80 | 0,80 | -5,87% | 180.362,00 |
| 12.03.2024 | 0,94 | 0,94 | 0,81 | 0,85 | -6,59% | 109.693,00 |
| 11.03.2024 | 1,10 | 1,10 | 0,87 | 0,91 | -5,21% | 215.895,00 |
| 08.03.2024 | 0,98 | 1,02 | 0,96 | 0,96 | 1,02% | 35.094,00 |
| 07.03.2024 | 1,00 | 1,00 | 0,95 | 0,95 | -2,03% | 19.346,00 |
| 06.03.2024 | 0,94 | 0,97 | 0,94 | 0,97 | 2,80% | 33.736,00 |
| 05.03.2024 | 1,00 | 1,00 | 0,94 | 0,94 | -1,71% | 103.325,00 |
| 04.03.2024 | 1,05 | 1,05 | 0,95 | 0,96 | -3,03% | 39.959,00 |
| 01.03.2024 | 1,03 | 1,04 | 0,97 | 0,99 | -2,94% | 25.900,00 |
| 29.02.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 2,00% | 27.161,00 |
| 28.02.2024 | 0,96 | 1,00 | 0,96 | 1,00 | 2,27% | 23.772,00 |
| 27.02.2024 | 0,98 | 0,98 | 0,94 | 0,98 | 4,00% | 17.595,00 |
| 26.02.2024 | 0,95 | 0,96 | 0,93 | 0,94 | -2,06% | 23.401,00 |
| 23.02.2024 | 0,99 | 0,99 | 0,95 | 0,96 | -1,00% | 35.582,00 |
| 22.02.2024 | 0,95 | 1,00 | 0,94 | 0,97 | 2,07% | 21.454,00 |
| 21.02.2024 | 1,02 | 1,02 | 0,95 | 0,95 | -3,02% | 18.957,00 |
| 20.02.2024 | 1,00 | 1,01 | 0,92 | 0,98 | -1,05% | 37.879,00 |
| 16.02.2024 | 1,00 | 1,00 | 0,95 | 0,99 | 2,15% | 22.652,00 |
| 15.02.2024 | 0,99 | 1,02 | 0,91 | 0,97 | -1,72% | 98.153,00 |
| 14.02.2024 | 1,01 | 1,02 | 0,98 | 0,99 | 3,81% | 42.245,00 |
| 13.02.2024 | 1,02 | 1,02 | 0,95 | 0,95 | -7,77% | 114.510,00 |
| 12.02.2024 | 1,05 | 1,05 | 0,99 | 1,03 | 0,98% | 94.180,00 |
| 09.02.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -0,97% | 36.460,00 |
| 08.02.2024 | 1,01 | 1,05 | 1,00 | 1,03 | 1,98% | 44.525,00 |
| 07.02.2024 | 1,09 | 1,09 | 1,01 | 1,01 | -4,72% | 82.720,00 |
| 06.02.2024 | 1,05 | 1,06 | 1,02 | 1,06 | 2,91% | 47.052,00 |
| 05.02.2024 | 1,12 | 1,12 | 1,02 | 1,03 | -8,04% | 89.678,00 |
| 02.02.2024 | 1,10 | 1,12 | 1,03 | 1,12 | 4,67% | 35.369,00 |
| 01.02.2024 | 1,10 | 1,17 | 1,05 | 1,07 | -5,31% | 86.945,00 |
| 31.01.2024 | 1,02 | 1,13 | 1,02 | 1,13 | 5,61% | 88.748,00 |
| 30.01.2024 | 1,06 | 1,07 | 1,01 | 1,07 | 0,94% | 49.506,00 |
| 29.01.2024 | 1,05 | 1,06 | 0,98 | 1,06 | 3,92% | 77.510,00 |
| 26.01.2024 | 1,03 | 1,04 | 0,98 | 1,02 | 2,41% | 146.072,00 |
| 25.01.2024 | 1,02 | 1,04 | 0,97 | 1,00 | -2,35% | 134.370,00 |
| 24.01.2024 | 1,06 | 1,07 | 1,00 | 1,02 | -0,97% | 63.858,00 |
| 23.01.2024 | 1,07 | 1,11 | 1,01 | 1,03 | -0,96% | 53.407,00 |
| 22.01.2024 | 1,03 | 1,12 | 1,03 | 1,04 | -1,89% | 57.115,00 |
| 19.01.2024 | 1,05 | 1,13 | 1,01 | 1,06 | -0,93% | 68.833,00 |
| 18.01.2024 | 1,18 | 1,21 | 1,04 | 1,07 | 2,88% | 88.246,00 |
| 17.01.2024 | 1,08 | 1,08 | 1,01 | 1,04 | -0,95% | 45.675,00 |
| 16.01.2024 | 1,19 | 1,19 | 1,00 | 1,05 | -8,70% | 147.208,00 |
| 12.01.2024 | 1,19 | 1,20 | 1,12 | 1,15 | 0,88% | 50.779,00 |
| 11.01.2024 | 1,15 | 1,19 | 1,10 | 1,14 | -0,87% | 107.670,00 |
| 10.01.2024 | 1,17 | 1,22 | 1,15 | 1,15 | -0,86% | 68.846,00 |
| 09.01.2024 | 1,24 | 1,24 | 1,13 | 1,16 | -7,20% | 124.660,00 |
| 08.01.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -1,57% | 19.423,00 |
| 05.01.2024 | 1,23 | 1,35 | 1,23 | 1,27 | 0,79% | 37.517,00 |
| 04.01.2024 | 1,23 | 1,31 | 1,21 | 1,26 | 0,00% | 69.756,00 |
| 03.01.2024 | 1,32 | 1,32 | 1,21 | 1,26 | -3,08% | 53.627,00 |
| 02.01.2024 | 1,35 | 1,38 | 1,21 | 1,30 | -3,70% | 120.048,00 |
| 29.12.2023 | 1,40 | 1,42 | 1,31 | 1,35 | -1,46% | 72.352,00 |
| 28.12.2023 | 1,35 | 1,42 | 1,34 | 1,37 | 0,00% | 66.290,00 |
| 27.12.2023 | 1,36 | 1,48 | 1,34 | 1,37 | 1,48% | 243.912,00 |
| 26.12.2023 | 1,25 | 1,36 | 1,25 | 1,35 | 5,47% | 117.680,00 |