Börse:
31,460$
1,48%
Echtzeit-Aktienkurs Alico Inc.
Bid:
30,796$
Ask:
32,124$
Aktienkurse zur Alico Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 31,07 | 31,43 | 30,62 | 31,00 | -1,12% | 35.274,00 |
| 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 | 1,98% | 19.687,00 |
| 11.01.2021 | 31,14 | 31,37 | 30,87 | 31,15 | 1,08% | - |
| 08.01.2021 | 31,38 | 31,38 | 30,58 | 30,82 | -1,19% | 7.814,00 |
| 07.01.2021 | 30,94 | 31,69 | 30,79 | 31,19 | 1,63% | 59.962,00 |
| 06.01.2021 | 30,84 | 31,37 | 30,60 | 30,69 | 0,36% | 26.418,00 |
| 05.01.2021 | 30,65 | 30,90 | 30,32 | 30,58 | -0,72% | 15.424,00 |
| 04.01.2021 | 30,84 | 31,46 | 30,60 | 30,80 | -0,71% | - |
| 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% | 14.448,00 |
| 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 | 0,21% | 13.586,00 |
| 21.12.2020 | 30,78 | 31,73 | 30,78 | 31,23 | 0,05% | - |
| 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% | 16.363,00 |
| 14.12.2020 | 31,34 | 31,84 | 31,34 | 31,42 | 0,38% | 127.205,00 |
| 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% | 10.410,00 |
| 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% | 11.866,00 |
| 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 | -3,69% | 9.731,00 |
| 01.12.2020 | 32,41 | 32,41 | 31,57 | 31,98 | 3,19% | - |
| 30.11.2020 | 32,25 | 32,30 | 30,99 | 30,99 | -3,61% | 10.383,00 |
| 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% | 9.789,00 |
| 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 |
| 17.11.2020 | 32,02 | 32,30 | 31,33 | 31,90 | -1,76% | 6.398,00 |
| 16.11.2020 | 31,86 | 32,65 | 31,86 | 32,47 | 3,44% | 7.714,00 |
| 13.11.2020 | 31,04 | 32,02 | 30,63 | 31,39 | 1,59% | 11.901,00 |
| 12.11.2020 | 30,62 | 31,03 | 30,05 | 30,90 | -1,59% | 15.595,00 |
| 11.11.2020 | 30,80 | 31,40 | 30,30 | 31,40 | 0,64% | 7.960,00 |
| 10.11.2020 | 29,04 | 31,43 | 29,02 | 31,20 | 9,21% | 14.918,00 |
| 09.11.2020 | 30,72 | 30,72 | 28,57 | 28,57 | -1,21% | 17.823,00 |
| 06.11.2020 | 29,43 | 29,43 | 28,92 | 28,92 | -0,99% | 8.748,00 |
| 05.11.2020 | 28,78 | 29,70 | 28,78 | 29,21 | 2,17% | 7.392,00 |
| 04.11.2020 | 28,87 | 29,27 | 28,32 | 28,59 | -2,42% | 7.341,00 |
| 03.11.2020 | 28,53 | 29,33 | 27,97 | 29,30 | 3,75% | 13.489,00 |
| 02.11.2020 | 28,35 | 29,06 | 28,02 | 28,24 | -2,22% | 9.329,00 |
| 30.10.2020 | 28,98 | 29,18 | 28,42 | 28,88 | 0,35% | 5.907,00 |
| 29.10.2020 | 29,20 | 29,20 | 27,95 | 28,78 | -1,98% | 11.322,00 |
| 28.10.2020 | 30,47 | 30,47 | 29,36 | 29,36 | -4,71% | 4.387,00 |
| 27.10.2020 | 30,80 | 31,04 | 30,80 | 30,81 | 0,62% | 4.873,00 |
| 26.10.2020 | 30,62 | 31,31 | 30,61 | 30,62 | -0,97% | 6.091,00 |
| 23.10.2020 | 31,28 | 31,59 | 30,53 | 30,92 | -0,32% | 7.485,00 |
| 22.10.2020 | 30,50 | 31,12 | 30,50 | 31,02 | 1,60% | 14.639,00 |
| 21.10.2020 | 29,60 | 30,63 | 29,60 | 30,53 | 0,46% | 9.190,00 |
| 20.10.2020 | 30,27 | 30,39 | 30,26 | 30,39 | 1,27% | 2.398,00 |
| 19.10.2020 | 30,55 | 30,55 | 30,01 | 30,01 | -2,31% | 3.883,00 |
| 16.10.2020 | 30,27 | 31,54 | 30,27 | 30,72 | -0,19% | 10.903,00 |
| 15.10.2020 | 30,27 | 30,78 | 29,22 | 30,78 | 0,26% | 20.673,00 |
| 14.10.2020 | 30,59 | 30,94 | 29,86 | 30,70 | 0,36% | 13.359,00 |
| 13.10.2020 | 31,26 | 31,54 | 30,53 | 30,59 | -2,52% | 6.232,00 |
| 12.10.2020 | 31,07 | 31,63 | 31,07 | 31,38 | 0,67% | 5.852,00 |
| 09.10.2020 | 31,36 | 31,59 | 31,07 | 31,17 | 0,23% | 2.528,00 |
| 08.10.2020 | 31,40 | 31,74 | 30,84 | 31,10 | -0,96% | 12.647,00 |
| 07.10.2020 | 30,26 | 31,57 | 29,62 | 31,40 | 5,37% | 17.997,00 |
| 06.10.2020 | 30,00 | 30,33 | 29,80 | 29,80 | -0,86% | 8.228,00 |
| 05.10.2020 | 29,53 | 30,08 | 29,49 | 30,06 | 2,31% | 6.612,00 |
| 02.10.2020 | 28,83 | 29,38 | 28,83 | 29,38 | 2,55% | 4.595,00 |
| 01.10.2020 | 28,28 | 29,26 | 28,28 | 28,65 | 0,10% | 5.387,00 |
| 30.09.2020 | 28,96 | 29,17 | 28,27 | 28,62 | -0,14% | 5.222,00 |
| 29.09.2020 | 28,91 | 28,91 | 28,19 | 28,66 | 0,49% | 11.416,00 |
| 28.09.2020 | 28,15 | 29,00 | 27,90 | 28,52 | 2,77% | 7.178,00 |
| 25.09.2020 | 27,00 | 27,93 | 26,93 | 27,75 | 4,09% | 8.934,00 |
| 24.09.2020 | 27,31 | 27,85 | 26,55 | 26,66 | -3,75% | 9.988,00 |
| 23.09.2020 | 29,40 | 29,45 | 27,70 | 27,70 | -6,10% | 33.458,00 |
| 22.09.2020 | 29,21 | 29,74 | 29,13 | 29,50 | 1,41% | 9.948,00 |
| 21.09.2020 | 29,58 | 30,74 | 29,00 | 29,09 | -3,03% | 13.410,00 |
| 18.09.2020 | 30,39 | 30,76 | 30,00 | 30,00 | -1,28% | 34.719,00 |
| 17.09.2020 | 30,16 | 30,41 | 30,14 | 30,39 | 0,46% | 3.243,00 |
| 16.09.2020 | 31,26 | 31,26 | 30,25 | 30,25 | -2,23% | 8.006,00 |
| 15.09.2020 | 31,22 | 31,65 | 30,75 | 30,94 | -0,35% | 6.872,00 |
| 14.09.2020 | 30,30 | 31,30 | 30,30 | 31,05 | 2,31% | 7.943,00 |
| 11.09.2020 | 30,45 | 30,56 | 29,94 | 30,35 | 0,20% | 13.906,00 |
| 10.09.2020 | 30,97 | 30,97 | 29,81 | 30,29 | -1,34% | 14.206,00 |
| 09.09.2020 | 30,25 | 30,82 | 30,12 | 30,70 | 1,32% | 8.549,00 |
| 08.09.2020 | 29,87 | 30,39 | 29,32 | 30,30 | 0,03% | 9.391,00 |
| 04.09.2020 | 30,28 | 30,38 | 29,52 | 30,29 | 0,43% | 9.324,00 |
| 03.09.2020 | 30,10 | 30,99 | 29,84 | 30,16 | -0,20% | 13.207,00 |
| 02.09.2020 | 32,08 | 32,28 | 29,79 | 30,22 | -4,85% | 86.762,00 |
| 01.09.2020 | 32,50 | 32,96 | 31,59 | 31,76 | -1,73% | 23.181,00 |
| 31.08.2020 | 32,84 | 33,22 | 32,32 | 32,32 | -1,61% | 20.311,00 |
| 28.08.2020 | 32,35 | 32,85 | 31,94 | 32,85 | 1,70% | 11.080,00 |
| 27.08.2020 | 32,40 | 32,57 | 31,80 | 32,30 | 0,94% | 7.091,00 |
| 26.08.2020 | 32,40 | 32,40 | 32,00 | 32,00 | -0,93% | 6.445,00 |
| 25.08.2020 | 32,22 | 32,53 | 32,22 | 32,30 | -0,09% | 9.850,00 |