27,230$
-0,07%
Echtzeit-Aktienkurs Algonquin Power & Utilities Corp
Bid:
Ask:
Aktienkurse zur Algonquin Power & Utilities Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2023 | 25,10 | 25,13 | 25,10 | 25,10 | -0,12% | 11.267,00 |
| 02.11.2023 | 25,08 | 25,13 | 25,08 | 25,13 | 0,10% | 5.249,00 |
| 01.11.2023 | 25,08 | 25,11 | 25,08 | 25,10 | 0,10% | 5.715,00 |
| 31.10.2023 | 25,07 | 25,11 | 25,07 | 25,08 | 0,04% | 57.979,00 |
| 30.10.2023 | 25,07 | 25,09 | 25,07 | 25,07 | -0,04% | 7.722,00 |
| 27.10.2023 | 25,11 | 25,11 | 25,07 | 25,08 | -0,08% | 12.166,00 |
| 26.10.2023 | 25,06 | 25,14 | 25,06 | 25,10 | 0,20% | 5.725,00 |
| 25.10.2023 | 25,06 | 25,07 | 25,05 | 25,05 | -0,04% | 15.875,00 |
| 24.10.2023 | 25,09 | 25,09 | 25,04 | 25,06 | 0,02% | 16.446,00 |
| 23.10.2023 | 25,03 | 25,09 | 25,03 | 25,05 | 0,06% | 9.549,00 |
| 20.10.2023 | 25,02 | 25,06 | 25,02 | 25,04 | 0,04% | 25.925,00 |
| 19.10.2023 | 25,02 | 25,05 | 25,02 | 25,03 | 0,04% | 57.537,00 |
| 18.10.2023 | 25,01 | 25,11 | 25,01 | 25,02 | 0,00% | 14.102,00 |
| 17.10.2023 | 25,01 | 25,05 | 25,01 | 25,02 | 0,00% | 11.817,00 |
| 16.10.2023 | 25,00 | 25,09 | 25,00 | 25,02 | 0,00% | 50.039,00 |
| 13.10.2023 | 25,14 | 25,14 | 25,02 | 25,02 | -0,04% | 20.995,00 |
| 12.10.2023 | 25,01 | 25,05 | 25,00 | 25,03 | 0,04% | 26.206,00 |
| 11.10.2023 | 25,00 | 25,03 | 25,00 | 25,02 | 0,04% | 71.210,00 |
| 10.10.2023 | 25,00 | 25,04 | 25,00 | 25,01 | 0,00% | 49.888,00 |
| 09.10.2023 | 25,08 | 25,12 | 25,00 | 25,01 | 0,77% | 51.520,00 |
| 06.10.2023 | 24,74 | 24,99 | 24,60 | 24,82 | -0,04% | 46.693,00 |
| 05.10.2023 | 24,83 | 24,98 | 24,81 | 24,83 | -0,16% | 38.211,00 |
| 04.10.2023 | 24,85 | 25,05 | 24,85 | 24,87 | 0,24% | 26.780,00 |
| 03.10.2023 | 25,04 | 25,05 | 24,75 | 24,81 | -1,16% | 62.910,00 |
| 02.10.2023 | 25,06 | 25,23 | 24,96 | 25,10 | -1,84% | 25.514,00 |
| 29.09.2023 | 25,67 | 25,75 | 25,36 | 25,57 | 0,24% | 46.489,00 |
| 28.09.2023 | 25,31 | 25,54 | 25,30 | 25,51 | 0,35% | 30.456,00 |
| 27.09.2023 | 25,27 | 25,43 | 25,27 | 25,42 | 0,63% | 16.823,00 |
| 26.09.2023 | 25,35 | 25,38 | 25,26 | 25,26 | -0,47% | 22.259,00 |
| 25.09.2023 | 25,30 | 25,39 | 25,28 | 25,38 | 0,40% | 6.986,00 |
| 22.09.2023 | 25,32 | 25,36 | 25,28 | 25,28 | 0,12% | 6.694,00 |
| 21.09.2023 | 25,26 | 25,36 | 25,20 | 25,25 | -0,47% | 21.934,00 |
| 20.09.2023 | 25,29 | 25,42 | 25,29 | 25,37 | 0,44% | 7.399,00 |
| 19.09.2023 | 25,22 | 25,38 | 25,22 | 25,26 | 0,16% | 16.956,00 |
| 18.09.2023 | 25,24 | 25,40 | 25,22 | 25,22 | 0,00% | 6.001,00 |
| 15.09.2023 | 25,30 | 25,30 | 25,22 | 25,22 | -0,07% | 16.047,00 |
| 14.09.2023 | 25,23 | 25,25 | 25,19 | 25,24 | -0,05% | 18.691,00 |
| 13.09.2023 | 25,20 | 25,28 | 25,20 | 25,25 | 0,12% | 8.589,00 |
| 12.09.2023 | 25,23 | 25,26 | 25,16 | 25,22 | 0,12% | 6.617,00 |
| 11.09.2023 | 25,27 | 25,27 | 25,19 | 25,19 | -0,12% | 25.651,00 |
| 08.09.2023 | 25,18 | 25,31 | 25,18 | 25,22 | 0,04% | 10.268,00 |
| 07.09.2023 | 25,22 | 25,25 | 25,21 | 25,21 | 0,00% | 6.296,00 |
| 06.09.2023 | 25,22 | 25,22 | 25,19 | 25,21 | 0,00% | 54.909,00 |
| 05.09.2023 | 25,26 | 25,31 | 25,11 | 25,21 | -0,12% | 8.330,00 |
| 01.09.2023 | 25,40 | 25,40 | 25,18 | 25,24 | -0,94% | 35.443,00 |
| 31.08.2023 | 25,08 | 25,50 | 25,08 | 25,48 | 1,15% | 83.869,00 |
| 30.08.2023 | 25,10 | 25,19 | 25,07 | 25,19 | 0,36% | 29.834,00 |
| 29.08.2023 | 25,08 | 25,10 | 25,05 | 25,10 | 0,04% | 8.340,00 |
| 28.08.2023 | 25,01 | 25,10 | 25,01 | 25,09 | 0,20% | 44.147,00 |
| 25.08.2023 | 25,03 | 25,16 | 25,03 | 25,04 | -0,24% | 10.861,00 |
| 24.08.2023 | 25,16 | 25,16 | 25,07 | 25,10 | -0,12% | 45.290,00 |
| 23.08.2023 | 25,03 | 25,15 | 25,00 | 25,13 | 0,44% | 10.165,00 |
| 22.08.2023 | 25,00 | 25,08 | 25,00 | 25,02 | -0,06% | 179.631,00 |
| 21.08.2023 | 25,00 | 25,05 | 25,00 | 25,04 | 0,14% | 236.598,00 |
| 18.08.2023 | 25,03 | 25,10 | 25,00 | 25,00 | -0,04% | 236.989,00 |
| 17.08.2023 | 24,90 | 25,01 | 24,90 | 25,01 | 0,28% | 569.708,00 |
| 16.08.2023 | 24,92 | 24,98 | 24,63 | 24,94 | -0,04% | 39.513,00 |
| 15.08.2023 | 24,90 | 24,98 | 24,90 | 24,95 | 0,24% | 9.739,00 |
| 14.08.2023 | 24,91 | 24,99 | 24,84 | 24,89 | -0,16% | 34.111,00 |
| 11.08.2023 | 24,87 | 24,94 | 24,87 | 24,93 | -0,12% | 4.846,00 |
| 10.08.2023 | 24,79 | 24,98 | 24,79 | 24,96 | 0,16% | 8.012,00 |
| 09.08.2023 | 24,78 | 24,92 | 24,77 | 24,92 | 0,56% | 27.918,00 |
| 08.08.2023 | 24,63 | 24,78 | 24,63 | 24,78 | 0,00% | 5.823,00 |
| 07.08.2023 | 24,68 | 24,79 | 24,68 | 24,78 | 0,00% | 7.800,00 |
| 04.08.2023 | 24,62 | 24,78 | 24,62 | 24,78 | 0,41% | 6.833,00 |
| 03.08.2023 | 24,68 | 24,77 | 24,52 | 24,68 | -0,40% | 10.067,00 |
| 02.08.2023 | 24,59 | 24,78 | 24,43 | 24,78 | 0,73% | 13.796,00 |
| 01.08.2023 | 24,74 | 24,74 | 24,60 | 24,60 | -0,73% | 7.294,00 |
| 31.07.2023 | 24,62 | 24,78 | 24,61 | 24,78 | 0,28% | 20.044,00 |
| 28.07.2023 | 24,46 | 24,71 | 24,41 | 24,71 | 0,77% | 17.630,00 |
| 27.07.2023 | 24,66 | 24,66 | 24,33 | 24,52 | -0,12% | 27.143,00 |
| 26.07.2023 | 24,70 | 24,70 | 24,55 | 24,55 | -0,61% | 16.555,00 |
| 25.07.2023 | 24,69 | 24,78 | 24,49 | 24,70 | -0,24% | 24.768,00 |
| 24.07.2023 | 24,74 | 24,78 | 24,72 | 24,76 | -0,08% | 7.433,00 |
| 21.07.2023 | 24,69 | 24,82 | 24,69 | 24,78 | 0,24% | 4.560,00 |
| 20.07.2023 | 24,71 | 24,76 | 24,61 | 24,72 | 0,08% | 11.371,00 |
| 19.07.2023 | 24,82 | 24,84 | 24,69 | 24,70 | 0,12% | 7.821,00 |
| 18.07.2023 | 24,74 | 24,83 | 24,67 | 24,67 | -0,04% | 9.944,00 |
| 17.07.2023 | 24,76 | 24,80 | 24,51 | 24,68 | -0,44% | 7.872,00 |
| 14.07.2023 | 24,86 | 24,89 | 24,75 | 24,79 | -0,24% | 12.710,00 |
| 13.07.2023 | 25,05 | 25,10 | 24,82 | 24,85 | -0,08% | 30.401,00 |
| 12.07.2023 | 24,87 | 25,07 | 24,72 | 24,87 | 0,00% | 12.500,00 |
| 11.07.2023 | 25,04 | 25,04 | 24,60 | 24,87 | -0,48% | 17.494,00 |
| 10.07.2023 | 24,91 | 24,99 | 24,81 | 24,99 | 0,16% | 29.871,00 |
| 07.07.2023 | 24,89 | 24,98 | 24,76 | 24,95 | 0,20% | 7.561,00 |
| 06.07.2023 | 24,65 | 24,91 | 24,52 | 24,90 | 0,12% | 26.169,00 |
| 05.07.2023 | 24,90 | 24,98 | 24,86 | 24,87 | -0,72% | 12.295,00 |
| 03.07.2023 | 25,18 | 25,20 | 24,83 | 25,05 | -1,46% | 50.968,00 |
| 30.06.2023 | 24,22 | 25,42 | 24,11 | 25,42 | 3,46% | 61.721,00 |
| 29.06.2023 | 24,36 | 24,57 | 24,23 | 24,57 | 0,53% | 14.041,00 |
| 28.06.2023 | 24,68 | 25,03 | 24,34 | 24,44 | -1,35% | 40.006,00 |
| 27.06.2023 | 24,90 | 24,96 | 24,67 | 24,78 | -0,34% | 7.559,00 |
| 26.06.2023 | 24,89 | 25,09 | 24,73 | 24,86 | -0,12% | 14.288,00 |
| 23.06.2023 | 24,67 | 24,95 | 24,67 | 24,89 | 0,24% | 24.459,00 |
| 22.06.2023 | 24,62 | 24,83 | 24,62 | 24,83 | 0,57% | 15.017,00 |
| 21.06.2023 | 24,57 | 24,74 | 24,57 | 24,69 | 0,12% | 7.856,00 |
| 20.06.2023 | 24,68 | 24,71 | 24,56 | 24,66 | -0,32% | 18.829,00 |
| 16.06.2023 | 24,64 | 24,78 | 24,39 | 24,74 | 0,98% | 181.706,00 |
| 15.06.2023 | 24,36 | 24,60 | 24,28 | 24,50 | 0,91% | 29.516,00 |
| 14.06.2023 | 24,12 | 24,38 | 24,03 | 24,28 | 0,83% | 27.249,00 |