Alico Inc.
[WKN: 854721 | ISIN: US0162301040]
Aktienkurse
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% -