Börse:
29,628$
0,79%
Echtzeit-Aktienkurs Alico Inc.
Bid:
29,220$
Ask:
30,036$
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.649,00 |
| 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% | 27.959,00 |
| 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% | 20.397,00 |
| 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% | 30.479,00 |
| 09.03.2021 | 30,75 | 31,14 | 30,50 | 30,75 | 0,16% | 32.932,00 |
| 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% | 53.147,00 |
| 04.03.2021 | 29,76 | 30,39 | 28,61 | 29,13 | -2,18% | 124.225,00 |
| 03.03.2021 | 30,06 | 30,52 | 29,68 | 29,78 | -0,53% | 34.638,00 |
| 02.03.2021 | 29,80 | 30,19 | 29,35 | 29,94 | 1,08% | 33.388,00 |
| 01.03.2021 | 30,40 | 30,43 | 29,54 | 29,62 | -0,07% | 20.779,00 |
| 26.02.2021 | 30,15 | 30,36 | 29,64 | 29,64 | -2,08% | 31.982,00 |
| 25.02.2021 | 30,00 | 30,86 | 30,00 | 30,27 | 0,23% | 27.675,00 |
| 24.02.2021 | 29,97 | 30,24 | 29,35 | 30,20 | 1,21% | 47.217,00 |
| 23.02.2021 | 29,68 | 30,11 | 29,08 | 29,84 | 0,10% | 26.132,00 |
| 22.02.2021 | 29,58 | 30,14 | 29,48 | 29,81 | 0,51% | 25.051,00 |
| 19.02.2021 | 29,73 | 30,13 | 29,50 | 29,66 | 0,30% | 18.826,00 |
| 18.02.2021 | 29,85 | 30,11 | 29,57 | 29,57 | -0,97% | 19.892,00 |
| 17.02.2021 | 29,31 | 30,00 | 29,02 | 29,86 | 1,60% | 27.184,00 |
| 16.02.2021 | 30,38 | 30,38 | 29,23 | 29,39 | -2,29% | 65.841,00 |
| 12.02.2021 | 30,09 | 30,41 | 29,57 | 30,08 | -0,33% | 38.792,00 |
| 11.02.2021 | 30,80 | 30,80 | 29,93 | 30,18 | -0,33% | 40.919,00 |
| 10.02.2021 | 30,41 | 31,33 | 29,79 | 30,28 | -0,66% | 38.782,00 |
| 09.02.2021 | 31,40 | 31,55 | 30,44 | 30,48 | -3,67% | 103.174,00 |
| 08.02.2021 | 30,82 | 31,64 | 30,80 | 31,64 | 2,43% | 31.296,00 |
| 05.02.2021 | 30,81 | 30,90 | 30,40 | 30,89 | 1,15% | 25.880,00 |
| 04.02.2021 | 30,80 | 30,97 | 30,41 | 30,54 | -0,36% | 21.190,00 |
| 03.02.2021 | 30,65 | 30,65 | 30,19 | 30,65 | 0,49% | 10.843,00 |
| 02.02.2021 | 29,96 | 30,66 | 29,72 | 30,50 | 2,69% | 20.946,00 |
| 01.02.2021 | 29,98 | 30,07 | 29,50 | 29,70 | 0,00% | 13.558,00 |
| 29.01.2021 | 30,10 | 30,10 | 29,41 | 29,70 | -1,26% | 12.272,00 |
| 28.01.2021 | 30,35 | 30,42 | 30,00 | 30,08 | -0,03% | 15.372,00 |
| 27.01.2021 | 30,35 | 30,92 | 29,95 | 30,09 | -1,41% | 25.316,00 |
| 26.01.2021 | 30,80 | 30,86 | 30,50 | 30,52 | -0,46% | 19.368,00 |
| 25.01.2021 | 30,73 | 31,23 | 30,55 | 30,66 | -0,90% | 18.927,00 |
| 22.01.2021 | 30,85 | 31,25 | 30,56 | 30,94 | -0,26% | 29.685,00 |
| 21.01.2021 | 30,95 | 31,26 | 30,30 | 31,02 | 0,00% | 57.692,00 |
| 20.01.2021 | 31,15 | 31,49 | 30,80 | 31,02 | 0,16% | 16.383,00 |
| 19.01.2021 | 31,11 | 31,43 | 30,83 | 30,97 | -0,10% | 24.064,00 |
| 15.01.2021 | 31,07 | 31,43 | 30,62 | 31,00 | -1,12% | 35.294,00 |
| 14.01.2021 | 31,25 | 31,87 | 30,95 | 31,35 | 0,61% | 53.172,00 |
| 13.01.2021 | 31,55 | 31,81 | 31,03 | 31,16 | -1,92% | 12.483,00 |
| 12.01.2021 | 31,12 | 31,77 | 31,07 | 31,77 | 2,48% | 19.687,00 |
| 11.01.2021 | 30,65 | 31,12 | 30,65 | 31,00 | 0,58% | 23.192,00 |
| 08.01.2021 | 31,38 | 31,38 | 30,58 | 30,82 | -1,19% | 7.874,00 |
| 07.01.2021 | 30,94 | 31,69 | 30,79 | 31,19 | 1,63% | 59.963,00 |
| 06.01.2021 | 30,84 | 31,37 | 30,60 | 30,69 | 0,36% | 26.688,00 |
| 05.01.2021 | 30,65 | 30,90 | 30,32 | 30,58 | -0,07% | 15.424,00 |
| 04.01.2021 | 31,33 | 31,33 | 30,45 | 30,60 | -1,35% | 16.505,00 |
| 31.12.2020 | 30,99 | 31,69 | 30,61 | 31,02 | 0,10% | 43.222,00 |
| 30.12.2020 | 31,25 | 31,25 | 30,83 | 30,99 | 1,08% | 17.628,00 |
| 29.12.2020 | 31,86 | 31,86 | 30,40 | 30,66 | -3,13% | 27.822,00 |
| 28.12.2020 | 31,70 | 31,91 | 31,33 | 31,65 | 0,64% | 16.008,00 |
| 24.12.2020 | 31,47 | 31,60 | 31,01 | 31,45 | 0,48% | 21.132,00 |
| 23.12.2020 | 31,06 | 31,30 | 31,00 | 31,30 | 0,00% | 9.190,00 |
| 22.12.2020 | 31,30 | 32,38 | 31,15 | 31,30 | 1,20% | 13.589,00 |
| 21.12.2020 | 30,95 | 31,40 | 30,69 | 30,93 | -0,93% | 30.253,00 |
| 18.12.2020 | 31,88 | 32,50 | 30,55 | 31,22 | -0,89% | 84.810,00 |
| 17.12.2020 | 31,99 | 32,33 | 31,46 | 31,50 | -0,82% | 76.269,00 |
| 16.12.2020 | 31,52 | 32,44 | 31,52 | 31,76 | 1,47% | 43.034,00 |
| 15.12.2020 | 31,50 | 31,50 | 31,27 | 31,30 | -0,38% | 16.699,00 |
| 14.12.2020 | 31,34 | 31,84 | 31,34 | 31,42 | 0,38% | 127.577,00 |
| 11.12.2020 | 31,18 | 31,83 | 30,94 | 31,30 | -0,32% | 13.626,00 |
| 10.12.2020 | 31,30 | 31,86 | 30,99 | 31,40 | -0,41% | 10.411,00 |
| 09.12.2020 | 32,05 | 32,05 | 31,00 | 31,53 | -0,57% | 20.834,00 |
| 08.12.2020 | 31,63 | 32,20 | 30,82 | 31,71 | 1,63% | 36.807,00 |
| 07.12.2020 | 30,98 | 32,22 | 30,84 | 31,20 | 0,13% | 12.306,00 |
| 04.12.2020 | 31,42 | 31,60 | 31,05 | 31,16 | -0,26% | 18.649,00 |
| 03.12.2020 | 31,20 | 31,66 | 30,33 | 31,24 | 1,43% | 12.008,00 |
| 02.12.2020 | 31,65 | 31,75 | 30,80 | 30,80 | -3,30% | 10.271,00 |
| 01.12.2020 | 31,83 | 31,93 | 30,98 | 31,85 | 2,78% | 11.059,00 |
| 30.11.2020 | 32,25 | 32,30 | 30,99 | 30,99 | -3,61% | 10.423,00 |
| 27.11.2020 | 32,03 | 32,35 | 31,10 | 32,15 | 0,47% | 8.791,00 |
| 25.11.2020 | 31,51 | 32,10 | 31,51 | 32,00 | -0,56% | 8.094,00 |
| 24.11.2020 | 31,70 | 32,46 | 31,66 | 32,18 | 3,37% | 8.600,00 |
| 23.11.2020 | 31,00 | 31,52 | 31,00 | 31,13 | 0,00% | 5.269,00 |
| 20.11.2020 | 30,58 | 31,43 | 30,19 | 31,13 | 0,61% | 13.404,00 |
| 19.11.2020 | 31,09 | 31,09 | 30,94 | 30,94 | 0,36% | 2.235,00 |
| 18.11.2020 | 32,32 | 32,34 | 30,74 | 30,83 | -3,35% | 11.801,00 |