Börse:
36,677$
1,12%
Echtzeit-Aktienkurs Alico
Bid:
36,260$
Ask:
37,095$
Aktienkurse zur Alico Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 36,52 | 36,71 | 36,12 | 36,50 | 0,63% | 41.656,00 |
| 22.07.2021 | 35,90 | 36,72 | 35,40 | 36,27 | 0,86% | 57.043,00 |
| 21.07.2021 | 35,65 | 36,16 | 35,55 | 35,96 | 0,90% | 42.043,00 |
| 20.07.2021 | 35,17 | 35,78 | 35,01 | 35,64 | 1,63% | 33.717,00 |
| 19.07.2021 | 34,99 | 35,38 | 34,36 | 35,07 | -0,60% | 44.729,00 |
| 15.07.2021 | 35,61 | 35,61 | 34,58 | 35,28 | 1,38% | 48.910,00 |
| 14.07.2021 | 34,76 | 35,02 | 34,52 | 34,80 | 0,29% | 33.245,00 |
| 13.07.2021 | 34,43 | 34,72 | 34,19 | 34,70 | 0,70% | 17.107,00 |
| 12.07.2021 | 34,30 | 34,62 | 34,25 | 34,46 | 0,61% | 23.476,00 |
| 09.07.2021 | 34,42 | 35,05 | 34,06 | 34,25 | 0,44% | 22.790,00 |
| 08.07.2021 | 34,25 | 34,72 | 34,05 | 34,10 | -1,30% | 32.560,00 |
| 07.07.2021 | 34,46 | 34,55 | 33,90 | 34,55 | 0,17% | 80.263,00 |
| 06.07.2021 | 34,90 | 34,90 | 34,18 | 34,49 | -0,72% | 37.909,00 |
| 02.07.2021 | 35,05 | 35,35 | 34,38 | 34,74 | -0,88% | 33.194,00 |
| 01.07.2021 | 35,78 | 35,80 | 34,99 | 35,05 | -1,54% | 38.718,00 |
| 30.06.2021 | 35,04 | 35,75 | 34,78 | 35,60 | 1,71% | 64.723,00 |
| 29.06.2021 | 35,04 | 35,33 | 34,84 | 35,00 | 0,29% | 62.291,00 |
| 28.06.2021 | 35,24 | 35,40 | 34,79 | 34,90 | -1,02% | 68.389,00 |
| 25.06.2021 | 35,42 | 35,77 | 34,45 | 35,26 | -0,28% | 741.232,00 |
| 24.06.2021 | 34,25 | 35,49 | 33,54 | 35,36 | 2,40% | 125.319,00 |
| 23.06.2021 | 33,54 | 35,00 | 33,35 | 34,53 | 2,10% | 78.845,00 |
| 22.06.2021 | 34,24 | 34,24 | 33,27 | 33,82 | -0,79% | 75.033,00 |
| 21.06.2021 | 34,01 | 34,98 | 33,75 | 34,09 | 0,86% | 59.588,00 |
| 18.06.2021 | 34,33 | 34,50 | 33,60 | 33,80 | -1,54% | 46.854,00 |
| 17.06.2021 | 34,33 | 35,49 | 33,55 | 34,33 | 0,20% | 44.875,00 |
| 16.06.2021 | 35,73 | 35,79 | 34,22 | 34,26 | -4,54% | 82.872,00 |
| 15.06.2021 | 34,56 | 36,13 | 34,12 | 35,89 | 4,73% | 76.690,00 |
| 14.06.2021 | 32,09 | 34,98 | 32,09 | 34,27 | 7,67% | 89.228,00 |
| 11.06.2021 | 32,00 | 32,24 | 31,51 | 31,83 | -0,34% | 78.304,00 |
| 10.06.2021 | 32,55 | 32,55 | 31,80 | 31,94 | -1,11% | 63.828,00 |
| 09.06.2021 | 32,86 | 32,99 | 32,14 | 32,30 | -0,37% | 22.540,00 |
| 08.06.2021 | 32,53 | 32,78 | 32,30 | 32,42 | -0,61% | 18.258,00 |
| 07.06.2021 | 32,55 | 32,62 | 31,90 | 32,62 | -0,09% | 28.768,00 |
| 04.06.2021 | 32,75 | 33,24 | 32,31 | 32,65 | -1,03% | 26.592,00 |
| 03.06.2021 | 32,55 | 33,39 | 32,54 | 32,99 | 0,70% | 43.911,00 |
| 02.06.2021 | 32,84 | 32,96 | 32,31 | 32,76 | 0,15% | 32.299,00 |
| 01.06.2021 | 31,15 | 32,87 | 31,15 | 32,71 | 2,22% | 38.327,00 |
| 28.05.2021 | 32,03 | 32,19 | 31,86 | 32,00 | 0,03% | 31.253,00 |
| 27.05.2021 | 31,83 | 32,22 | 31,80 | 31,99 | 0,53% | 18.737,00 |
| 26.05.2021 | 30,65 | 31,85 | 30,65 | 31,82 | 1,53% | 22.939,00 |
| 25.05.2021 | 32,40 | 32,40 | 31,30 | 31,34 | -2,37% | 20.614,00 |
| 24.05.2021 | 32,63 | 32,90 | 31,92 | 32,10 | -1,08% | 14.261,00 |
| 21.05.2021 | 32,10 | 32,96 | 31,87 | 32,45 | 1,66% | 38.433,00 |
| 20.05.2021 | 31,57 | 32,00 | 31,35 | 31,92 | 1,24% | 27.965,00 |
| 19.05.2021 | 32,07 | 32,07 | 31,06 | 31,53 | -2,38% | 66.420,00 |
| 18.05.2021 | 32,43 | 32,80 | 32,00 | 32,30 | -0,71% | 35.728,00 |
| 17.05.2021 | 31,71 | 32,78 | 31,64 | 32,53 | 1,97% | 32.545,00 |
| 14.05.2021 | 31,69 | 32,01 | 31,49 | 31,90 | 0,69% | 33.816,00 |
| 13.05.2021 | 30,97 | 31,80 | 30,97 | 31,68 | 2,42% | 36.282,00 |
| 12.05.2021 | 31,00 | 31,44 | 30,80 | 30,93 | -0,77% | 35.845,00 |
| 11.05.2021 | 31,16 | 31,65 | 30,80 | 31,17 | -1,20% | 31.072,00 |
| 10.05.2021 | 31,02 | 32,31 | 30,92 | 31,55 | 2,07% | 46.652,00 |
| 07.05.2021 | 30,90 | 31,36 | 30,62 | 30,91 | 0,16% | 19.284,00 |
| 06.05.2021 | 31,90 | 31,97 | 30,75 | 30,86 | -2,19% | 23.510,00 |
| 05.05.2021 | 30,46 | 32,92 | 30,21 | 31,55 | 2,97% | 62.017,00 |
| 04.05.2021 | 30,66 | 30,79 | 30,52 | 30,64 | -0,07% | 29.611,00 |
| 03.05.2021 | 29,93 | 30,67 | 29,93 | 30,66 | 2,30% | 21.697,00 |
| 30.04.2021 | 30,04 | 30,15 | 29,86 | 29,97 | -0,60% | 25.895,00 |
| 29.04.2021 | 30,00 | 30,19 | 29,72 | 30,15 | 0,90% | 24.563,00 |
| 28.04.2021 | 29,99 | 29,99 | 29,54 | 29,88 | -0,13% | 25.429,00 |
| 27.04.2021 | 29,93 | 30,00 | 29,51 | 29,92 | 0,67% | 29.883,00 |
| 26.04.2021 | 29,48 | 29,84 | 29,37 | 29,72 | 1,02% | 27.872,00 |
| 23.04.2021 | 29,09 | 29,63 | 28,92 | 29,42 | 1,76% | 34.266,00 |
| 22.04.2021 | 29,43 | 29,53 | 28,71 | 28,91 | -1,93% | 33.887,00 |
| 21.04.2021 | 29,01 | 29,69 | 28,75 | 29,48 | 1,94% | 24.338,00 |
| 20.04.2021 | 29,22 | 29,38 | 28,75 | 28,92 | -1,47% | 41.114,00 |
| 19.04.2021 | 29,25 | 29,52 | 28,91 | 29,35 | 0,10% | 21.541,00 |
| 16.04.2021 | 29,49 | 29,49 | 29,03 | 29,32 | 0,24% | 21.411,00 |
| 15.04.2021 | 29,41 | 29,52 | 29,02 | 29,25 | 0,17% | 15.010,00 |
| 14.04.2021 | 28,96 | 29,37 | 28,96 | 29,20 | 0,65% | 16.735,00 |
| 13.04.2021 | 28,89 | 29,10 | 28,54 | 29,01 | 0,35% | 14.657,00 |
| 12.04.2021 | 29,18 | 29,40 | 28,81 | 28,91 | -0,76% | 18.603,00 |
| 09.04.2021 | 29,10 | 29,39 | 28,86 | 29,13 | -0,31% | 16.191,00 |
| 08.04.2021 | 29,01 | 29,39 | 28,63 | 29,22 | 1,14% | 19.857,00 |
| 07.04.2021 | 29,42 | 29,42 | 28,76 | 28,89 | -1,26% | 27.991,00 |
| 06.04.2021 | 29,58 | 29,65 | 29,16 | 29,26 | -0,31% | 14.684,00 |
| 05.04.2021 | 29,82 | 29,82 | 29,05 | 29,35 | -0,54% | 27.629,00 |
| 01.04.2021 | 29,86 | 29,99 | 29,35 | 29,51 | -1,17% | 19.826,00 |
| 31.03.2021 | 29,80 | 30,09 | 29,46 | 29,86 | 0,30% | 73.592,00 |
| 30.03.2021 | 29,83 | 29,97 | 29,40 | 29,77 | 0,10% | 26.049,00 |
| 29.03.2021 | 30,04 | 30,31 | 29,55 | 29,74 | -0,83% | 20.401,00 |
| 26.03.2021 | 29,72 | 30,05 | 29,30 | 29,99 | 2,42% | 18.288,00 |
| 25.03.2021 | 28,67 | 29,65 | 28,67 | 29,28 | 0,90% | 29.329,00 |
| 24.03.2021 | 28,94 | 29,86 | 28,84 | 29,02 | 1,36% | 34.589,00 |
| 23.03.2021 | 29,91 | 29,97 | 28,63 | 28,63 | -3,89% | 60.440,00 |
| 22.03.2021 | 30,20 | 30,41 | 29,73 | 29,79 | -0,90% | 45.366,00 |
| 19.03.2021 | 30,91 | 31,01 | 30,06 | 30,06 | -2,15% | 84.902,00 |
| 18.03.2021 | 30,84 | 31,33 | 30,56 | 30,72 | -0,16% | 29.483,00 |
| 17.03.2021 | 31,40 | 31,49 | 30,55 | 30,77 | -1,85% | 48.567,00 |
| 16.03.2021 | 30,61 | 31,38 | 30,59 | 31,35 | 1,46% | 33.619,00 |
| 15.03.2021 | 30,95 | 31,20 | 30,69 | 30,90 | -0,32% | 26.538,00 |
| 12.03.2021 | 31,15 | 31,20 | 30,58 | 31,00 | -0,64% | 23.878,00 |
| 11.03.2021 | 30,99 | 31,41 | 30,72 | 31,20 | 0,32% | 34.009,00 |
| 10.03.2021 | 30,94 | 31,39 | 30,34 | 31,10 | 1,14% | 30.707,00 |
| 09.03.2021 | 30,75 | 31,14 | 30,50 | 30,75 | 0,16% | 33.113,00 |
| 08.03.2021 | 30,04 | 30,82 | 30,00 | 30,70 | 1,99% | 29.148,00 |
| 05.03.2021 | 29,52 | 30,99 | 29,43 | 30,10 | 3,33% | 56.148,00 |
| 04.03.2021 | 29,76 | 30,39 | 28,61 | 29,13 | -2,18% | 128.171,00 |
| 03.03.2021 | 30,06 | 30,52 | 29,68 | 29,78 | -0,53% | 34.964,00 |
| 02.03.2021 | 29,80 | 30,19 | 29,35 | 29,94 | 1,08% | 33.404,00 |