Echtzeit-Aktienkurs Alico Inc.
Bid:
Ask:
Aktienkurse zur Alico Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 29,79 | 29,91 | 29,71 | 29,72 | -2,43% | - |
25.02.2021 | 30,50 | 30,76 | 30,40 | 30,46 | 0,89% | - |
24.02.2021 | 29,53 | 30,34 | 29,26 | 30,19 | 1,02% | - |
23.02.2021 | 29,77 | 30,19 | 0,00 | 29,89 | 0,47% | - |
22.02.2021 | 29,49 | 30,23 | 29,46 | 29,75 | 0,69% | - |
19.02.2021 | 29,69 | 30,03 | 29,49 | 29,54 | -0,02% | - |
18.02.2021 | 29,79 | 30,28 | 29,30 | 29,55 | -2,30% | - |
17.02.2021 | 0,00 | 30,24 | 0,00 | 30,24 | 2,21% | - |
16.02.2021 | 29,82 | 29,95 | 0,00 | 29,59 | -1,10% | - |
12.02.2021 | 30,10 | 30,42 | 29,38 | 29,92 | -0,81% | - |
11.02.2021 | 30,72 | 30,78 | 0,00 | 30,16 | -0,41% | - |
10.02.2021 | 30,45 | 30,81 | 29,87 | 30,29 | -0,53% | - |
09.02.2021 | 30,99 | 31,21 | 0,00 | 30,45 | -3,62% | - |
08.02.2021 | 31,08 | 31,63 | 0,00 | 31,59 | 2,56% | - |
05.02.2021 | 30,69 | 30,88 | 30,07 | 30,80 | 0,57% | - |
04.02.2021 | 30,37 | 30,95 | 30,37 | 30,63 | -0,11% | - |
03.02.2021 | 30,11 | 30,72 | 30,08 | 30,66 | 0,74% | - |
02.02.2021 | 30,16 | 30,60 | 29,76 | 30,44 | 1,94% | - |
01.02.2021 | 29,85 | 29,88 | 29,51 | 29,86 | 0,69% | - |
29.01.2021 | 29,96 | 30,50 | 29,44 | 29,65 | -0,77% | - |
28.01.2021 | 30,02 | 30,70 | 29,72 | 29,88 | -0,05% | - |
27.01.2021 | 30,15 | 30,75 | 29,82 | 29,90 | -1,52% | - |
26.01.2021 | 30,97 | 31,13 | 30,36 | 30,36 | -1,38% | - |
25.01.2021 | 30,75 | 31,40 | 30,46 | 30,78 | -0,34% | - |
22.01.2021 | 30,93 | 31,32 | 30,71 | 30,89 | -0,72% | - |
21.01.2021 | 31,27 | 31,27 | 31,11 | 31,11 | -0,14% | - |
20.01.2021 | 31,41 | 31,42 | 30,76 | 31,16 | 1,30% | - |
19.01.2021 | 31,09 | 31,52 | 30,75 | 30,76 | -1,11% | - |
15.01.2021 | 30,50 | 31,18 | 30,19 | 31,10 | -0,62% | - |
14.01.2021 | 31,02 | 32,08 | 30,77 | 31,30 | 0,43% | - |
13.01.2021 | 31,45 | 31,92 | 30,93 | 31,16 | -1,33% | - |
12.01.2021 | 31,37 | 31,89 | 30,96 | 31,58 | 1,64% | - |
11.01.2021 | 30,82 | 31,28 | 30,74 | 31,07 | 0,88% | - |
08.01.2021 | 31,06 | 31,11 | 30,40 | 30,80 | -1,47% | - |
07.01.2021 | 31,00 | 31,54 | 30,75 | 31,26 | 1,82% | - |
06.01.2021 | 30,87 | 31,32 | 30,47 | 30,70 | 0,39% | - |
05.01.2021 | 30,67 | 31,06 | 30,41 | 30,58 | 0,48% | - |
04.01.2021 | 31,12 | 31,17 | 30,25 | 30,44 | -2,28% | - |
31.12.2020 | 30,90 | 31,94 | 30,45 | 31,15 | 1,20% | - |
30.12.2020 | 30,97 | 31,42 | 30,64 | 30,78 | 0,60% | - |
29.12.2020 | 31,45 | 31,82 | 30,17 | 30,59 | -3,27% | - |
28.12.2020 | 31,53 | 32,04 | 31,43 | 31,63 | -8,61% | - |
24.12.2020 | 31,55 | 35,51 | 30,67 | 34,61 | 10,59% | - |
23.12.2020 | 31,58 | 32,04 | 30,99 | 31,29 | 0,27% | - |
22.12.2020 | 31,89 | 32,23 | 30,97 | 31,21 | -0,06% | - |
21.12.2020 | 30,92 | 31,78 | 30,92 | 31,23 | 0,71% | - |
18.12.2020 | 31,48 | 31,82 | 29,95 | 31,01 | -1,82% | - |
17.12.2020 | 32,26 | 32,42 | 31,27 | 31,58 | -0,58% | - |
16.12.2020 | 32,08 | 32,52 | 31,59 | 31,77 | 1,16% | - |
15.12.2020 | 31,56 | 31,75 | 31,16 | 31,40 | -0,40% | - |
14.12.2020 | 31,92 | 31,92 | 31,21 | 31,53 | 0,70% | - |
11.12.2020 | 31,22 | 31,66 | 30,58 | 31,31 | 0,50% | - |
10.12.2020 | 32,07 | 32,38 | 31,04 | 31,15 | -1,78% | - |
09.12.2020 | 31,47 | 31,87 | 31,22 | 31,72 | -4,96% | - |
08.12.2020 | 31,54 | 33,37 | 31,21 | 33,37 | 5,63% | - |
07.12.2020 | 31,07 | 32,15 | 30,71 | 31,59 | 0,13% | - |
04.12.2020 | 32,45 | 32,72 | 30,66 | 31,55 | 1,22% | - |
03.12.2020 | 31,82 | 31,83 | 30,42 | 31,17 | -1,25% | - |
02.12.2020 | 32,02 | 32,14 | 30,58 | 31,57 | -1,30% | - |
01.12.2020 | 31,51 | 32,20 | 30,77 | 31,98 | 4,36% | - |
30.11.2020 | 31,51 | 32,38 | 30,65 | 30,65 | -61,53% | - |
27.11.2020 | 31,14 | 83,87 | 30,90 | 79,66 | 151,08% | - |
25.11.2020 | 31,15 | 31,73 | 31,15 | 31,73 | -0,72% | - |
24.11.2020 | 32,47 | 32,86 | 31,79 | 31,96 | 0,28% | - |
23.11.2020 | 31,12 | 31,88 | 31,12 | 31,87 | 1,81% | - |
20.11.2020 | 30,49 | 31,60 | 30,10 | 31,30 | 1,77% | - |
19.11.2020 | 29,53 | 31,10 | 29,53 | 30,76 | -1,08% | - |
18.11.2020 | 32,04 | 32,05 | 30,69 | 31,09 | -4,60% | - |
17.11.2020 | 32,59 | 32,59 | 32,59 | 32,59 | 0,96% | - |
16.11.2020 | 32,87 | 33,04 | 31,76 | 32,28 | 2,30% | - |
13.11.2020 | 30,53 | 32,35 | 30,29 | 31,56 | 2,22% | - |
12.11.2020 | 30,73 | 31,07 | 30,13 | 30,87 | -1,53% | - |
11.11.2020 | 31,80 | 31,80 | 30,43 | 31,35 | 0,88% | - |
10.11.2020 | 29,55 | 31,82 | 0,00 | 31,08 | 3,10% | - |
09.11.2020 | 0,00 | 31,15 | 0,00 | 30,14 | 2,38% | - |
06.11.2020 | 29,70 | 29,90 | 28,88 | 29,44 | -0,93% | - |
05.11.2020 | 28,81 | 29,88 | 28,58 | 29,72 | 2,93% | - |
04.11.2020 | 28,16 | 29,59 | 28,16 | 28,87 | -1,32% | - |
03.11.2020 | 28,40 | 29,35 | 27,51 | 29,26 | 3,39% | - |
02.11.2020 | 30,36 | 30,36 | 28,30 | 28,30 | -2,25% | - |
30.10.2020 | 28,88 | 29,34 | 28,44 | 28,95 | 0,66% | - |
29.10.2020 | 28,76 | 29,06 | 27,66 | 28,76 | -2,77% | - |
28.10.2020 | 30,07 | 30,61 | 29,46 | 29,58 | -3,79% | - |
27.10.2020 | 30,83 | 31,22 | 30,58 | 30,74 | 0,29% | - |
26.10.2020 | 30,70 | 30,85 | 30,49 | 30,65 | -3,92% | - |
23.10.2020 | 31,13 | 31,90 | 30,89 | 31,90 | 2,70% | - |
22.10.2020 | 30,24 | 31,58 | 30,00 | 31,06 | 4,09% | - |
21.10.2020 | 29,82 | 31,04 | 29,00 | 29,84 | 0,42% | - |
20.10.2020 | 30,39 | 30,69 | 29,72 | 29,72 | 0,75% | - |
19.10.2020 | 29,87 | 30,53 | 29,50 | 29,50 | -3,31% | - |
16.10.2020 | 30,12 | 31,65 | 29,96 | 30,51 | 0,02% | - |
15.10.2020 | 29,76 | 31,02 | 29,76 | 30,50 | 0,56% | - |
14.10.2020 | 28,16 | 31,15 | 28,16 | 30,33 | -1,33% | - |
13.10.2020 | 29,60 | 31,54 | 29,60 | 30,74 | -1,06% | - |
12.10.2020 | 30,04 | 32,06 | 29,68 | 31,07 | -0,10% | - |
09.10.2020 | 30,18 | 31,50 | 30,18 | 31,10 | 0,00% | - |
08.10.2020 | 30,98 | 32,32 | 30,36 | 31,10 | 0,57% | - |
07.10.2020 | 30,52 | 31,81 | 29,24 | 30,93 | 2,45% | - |
06.10.2020 | 28,14 | 30,64 | 28,14 | 30,19 | 0,73% | - |
05.10.2020 | 28,48 | 30,03 | 28,48 | 29,97 | 2,88% | - |