Alico Inc.
[WKN: 854721 | ISIN: US0162301040]
Aktienkurse
29,370$ 0,07%
Echtzeit-Aktienkurs Alico Inc.
Bid: Ask:

Aktienkurse zur Alico Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,99 29,94 28,85 29,40 0,17% 2.930,00
27.03.2024 28,94 29,46 28,92 29,35 1,66% 13.178,00
26.03.2024 28,61 29,02 28,07 28,87 0,84% 31.210,00
25.03.2024 28,96 29,00 28,51 28,63 -0,07% 11.198,00
22.03.2024 28,92 28,93 28,60 28,65 -2,78% 7.783,00
21.03.2024 29,05 29,56 29,00 29,47 2,01% 18.266,00
20.03.2024 28,18 29,21 28,18 28,89 2,01% 22.687,00
19.03.2024 27,67 28,60 27,67 28,32 2,39% 30.465,00
18.03.2024 28,09 28,25 27,66 27,66 -2,02% 28.304,00
15.03.2024 26,99 28,23 26,99 28,23 4,13% 44.987,00
14.03.2024 27,15 27,49 26,96 27,11 -0,80% 22.581,00
13.03.2024 27,23 27,33 26,78 27,33 0,81% 12.756,00
12.03.2024 26,85 27,26 26,83 27,11 1,50% 11.141,00
11.03.2024 27,20 27,20 26,71 26,71 -1,58% 15.975,00
08.03.2024 27,08 27,40 27,03 27,14 0,15% 8.706,00
07.03.2024 27,24 27,30 27,00 27,10 0,30% 11.986,00
06.03.2024 27,10 27,38 27,01 27,02 -0,30% 9.070,00
05.03.2024 27,83 28,16 27,10 27,10 -2,27% 13.535,00
04.03.2024 27,58 28,16 27,58 27,73 -0,14% 21.887,00
01.03.2024 27,59 27,84 27,50 27,77 0,22% 16.907,00
29.02.2024 27,64 27,90 27,49 27,71 1,50% 11.690,00
28.02.2024 27,37 27,88 27,15 27,30 -0,73% 24.080,00
27.02.2024 27,32 27,65 27,07 27,50 0,51% 45.593,00
26.02.2024 27,61 28,17 27,09 27,36 -0,18% 47.682,00
23.02.2024 28,03 28,16 27,19 27,41 -2,60% 28.969,00
22.02.2024 28,07 28,82 27,68 28,14 -0,59% 25.113,00
21.02.2024 28,53 28,70 27,92 28,31 -1,36% 22.146,00
20.02.2024 28,83 29,44 28,40 28,70 -1,37% 26.094,00
16.02.2024 28,98 29,44 28,90 29,10 -0,24% 34.244,00
15.02.2024 28,48 29,47 28,48 29,17 2,48% 25.503,00
14.02.2024 28,42 28,65 27,94 28,47 0,73% 26.461,00
13.02.2024 29,85 30,51 28,18 28,26 -7,01% 44.500,00
12.02.2024 28,91 30,45 28,91 30,39 4,76% 38.079,00
09.02.2024 28,71 29,60 28,23 29,01 0,35% 47.649,00
08.02.2024 28,42 29,36 28,38 28,91 2,59% 44.282,00
07.02.2024 28,56 28,59 28,18 28,18 -1,83% 19.477,00
06.02.2024 27,37 28,83 27,27 28,71 4,95% 33.493,00
05.02.2024 28,15 28,15 27,35 27,35 -3,43% 24.577,00
02.02.2024 29,10 29,27 28,32 28,32 -3,11% 42.679,00
01.02.2024 29,65 29,72 29,12 29,23 -0,68% 31.865,00
31.01.2024 30,00 30,18 29,43 29,43 -1,90% 19.540,00
30.01.2024 30,00 30,14 30,00 30,00 -0,17% 16.293,00
29.01.2024 30,01 30,17 30,00 30,05 0,17% 13.191,00
26.01.2024 30,67 30,72 30,00 30,00 -1,57% 20.874,00
25.01.2024 30,13 30,75 30,13 30,48 1,80% 47.878,00
24.01.2024 30,10 30,45 29,80 29,94 0,00% 33.339,00
23.01.2024 30,38 30,38 29,80 29,94 -0,93% 27.346,00
22.01.2024 29,80 30,27 29,75 30,22 1,79% 32.637,00
19.01.2024 29,08 29,69 28,73 29,69 2,73% 27.372,00
18.01.2024 28,64 28,99 28,63 28,90 1,12% 31.558,00
17.01.2024 27,88 28,91 27,88 28,58 2,07% 16.172,00
16.01.2024 28,36 28,50 27,82 28,00 -0,99% 33.294,00
12.01.2024 27,89 28,38 27,77 28,28 2,32% 27.479,00
11.01.2024 28,01 28,01 27,62 27,64 -1,88% 29.990,00
10.01.2024 28,13 28,78 28,10 28,17 -0,63% 25.113,00
09.01.2024 28,12 28,50 27,94 28,35 0,32% 30.676,00
08.01.2024 29,14 29,14 27,87 28,26 -2,92% 18.432,00
05.01.2024 29,53 29,70 29,00 29,11 -1,72% 22.125,00
04.01.2024 29,83 29,90 29,55 29,62 -0,37% 14.421,00
03.01.2024 29,34 29,76 29,02 29,73 1,05% 28.416,00
02.01.2024 29,03 29,46 28,83 29,42 1,17% 15.064,00
29.12.2023 29,45 29,45 28,98 29,08 -1,26% 38.286,00
28.12.2023 29,64 29,70 29,42 29,45 -1,31% 15.143,00
27.12.2023 29,86 30,19 28,52 29,84 -0,23% 19.855,00
26.12.2023 29,52 30,11 29,52 29,91 1,12% 18.196,00
22.12.2023 29,34 29,87 29,27 29,58 0,65% 14.919,00
21.12.2023 29,25 29,53 28,63 29,39 1,31% 26.787,00
20.12.2023 29,49 29,91 28,99 29,01 -1,46% 29.220,00
19.12.2023 29,07 29,58 29,01 29,44 1,34% 20.233,00
18.12.2023 29,50 29,50 28,75 29,05 -1,36% 45.955,00
15.12.2023 30,09 30,25 29,34 29,45 -1,64% 70.006,00
14.12.2023 30,70 31,00 29,84 29,94 -2,09% 47.443,00
13.12.2023 29,98 30,82 29,89 30,58 1,53% 47.691,00
12.12.2023 30,03 30,20 29,72 30,12 0,43% 32.920,00
11.12.2023 29,89 29,99 29,68 29,99 0,30% 15.714,00
08.12.2023 29,99 29,99 29,35 29,90 0,30% 30.681,00
07.12.2023 29,76 30,23 29,45 29,81 2,51% 47.215,00
06.12.2023 28,95 29,60 28,59 29,08 0,48% 31.177,00
05.12.2023 28,50 28,95 28,12 28,94 0,87% 19.342,00
04.12.2023 28,25 28,80 28,16 28,69 0,84% 22.766,00
01.12.2023 27,73 28,69 27,73 28,45 1,97% 14.984,00
30.11.2023 28,43 28,47 27,88 27,90 -1,24% 14.132,00
29.11.2023 28,30 28,38 28,09 28,25 0,64% 8.824,00
28.11.2023 27,77 28,28 27,64 28,07 1,12% 12.512,00
27.11.2023 26,83 27,98 26,83 27,76 1,24% 22.087,00
24.11.2023 27,24 27,42 27,10 27,42 0,48% 5.671,00
22.11.2023 27,22 27,31 26,99 27,29 0,96% 8.411,00
21.11.2023 26,99 27,24 26,83 27,03 -0,66% 11.882,00
20.11.2023 26,98 27,35 26,97 27,21 0,55% 10.776,00
17.11.2023 27,29 27,30 26,72 27,06 -0,44% 41.787,00
16.11.2023 27,10 27,18 26,86 27,18 -1,52% 25.054,00
15.11.2023 27,29 27,98 26,35 27,60 1,83% 29.103,00
14.11.2023 26,20 27,14 26,06 27,11 4,09% 33.171,00
13.11.2023 25,10 26,09 25,10 26,04 2,60% 27.514,00
10.11.2023 25,03 25,47 25,01 25,38 -0,08% 22.192,00
09.11.2023 25,52 25,64 25,40 25,40 -0,47% 10.846,00
08.11.2023 25,30 25,65 25,30 25,52 -0,58% 11.021,00
07.11.2023 25,61 25,82 25,34 25,67 0,08% 8.977,00
06.11.2023 25,40 25,70 25,26 25,65 0,12% 14.801,00
03.11.2023 25,56 25,69 25,35 25,62 1,63% 26.542,00