Alico, Inc. ALCO
NASDAQ · Vereinigte Staaten · Prozessindustrie
$38,50-0,08 (-0,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38,58 | +0,21 % | $38,66 | $38,66 | $37,93 | 43,00K |
| 2026-09-29 | $38,50 | -1,66 % | $38,93 | $39,15 | $38,47 | 22,20K |
| 2026-09-28 | $39,15 | +0,20 % | $38,94 | $39,35 | $38,73 | 17,70K |
| 2026-09-25 | $39,07 | +0,54 % | $38,99 | $39,84 | $38,99 | 23,30K |
| 2026-09-24 | $38,86 | -1,42 % | $39,79 | $39,79 | $38,86 | 16,70K |
| 2026-09-23 | $39,42 | -0,78 % | $39,30 | $39,95 | $39,19 | 17,50K |
| 2026-09-22 | $39,73 | +1,15 % | $39,46 | $39,77 | $39,15 | 16,60K |
| 2026-09-21 | $39,28 | +0,43 % | $39,11 | $39,66 | $38,63 | 20,80K |
| 2026-09-18 | $39,11 | +1,14 % | $38,41 | $39,74 | $38,25 | 87,40K |
| 2026-09-17 | $38,67 | -1,85 % | $39,88 | $39,88 | $38,33 | 19,30K |
| 2026-09-16 | $39,40 | -0,86 % | $40,16 | $40,25 | $39,03 | 25,80K |
| 2026-09-15 | $39,74 | +0,71 % | $39,60 | $39,85 | $39,18 | 24,60K |
| 2026-09-14 | $39,46 | -0,25 % | $39,52 | $39,75 | $39,15 | 13,70K |
| 2026-09-11 | $39,56 | -0,33 % | $39,99 | $39,99 | $39,23 | 13,30K |
| 2026-09-10 | $39,69 | -0,45 % | $39,59 | $39,81 | $39,32 | 16,00K |
| 2026-09-09 | $39,87 | +0,33 % | $39,46 | $40,04 | $39,22 | 14,60K |
| 2026-09-08 | $39,74 | -1,71 % | $40,43 | $40,50 | $39,74 | 17,10K |
| 2026-09-04 | $40,43 | +1,10 % | $39,95 | $40,48 | $39,95 | 12,50K |
| 2026-09-03 | $39,99 | -0,67 % | $40,42 | $40,53 | $39,88 | 9,30K |
| 2026-09-02 | $40,26 | +0,75 % | $40,09 | $40,69 | $40,09 | 21,80K |
| 2026-09-01 | $39,96 | +0,58 % | $39,60 | $40,46 | $39,35 | 24,80K |
| 2026-08-31 | $39,73 | -1,71 % | $40,57 | $40,57 | $39,68 | 18,50K |
| 2026-08-28 | $40,42 | +1,51 % | $39,87 | $40,58 | $39,87 | 18,30K |
| 2026-08-27 | $39,82 | -2,40 % | $40,63 | $40,63 | $39,80 | 9,70K |
| 2026-08-26 | $40,80 | -0,56 % | $41,16 | $41,76 | $40,75 | 20,50K |
| 2026-08-25 | $41,03 | -0,46 % | $41,32 | $41,32 | $40,81 | 10,90K |
| 2026-08-24 | $41,22 | +2,26 % | $40,62 | $41,50 | $40,58 | 17,00K |
| 2026-08-21 | $40,31 | +2,05 % | $39,64 | $40,31 | $39,64 | 17,30K |
| 2026-08-20 | $39,50 | -1,00 % | $39,73 | $40,03 | $39,31 | 15,10K |
| 2026-08-19 | $39,90 | +1,17 % | $39,71 | $40,42 | $39,67 | 16,50K |
| 2026-08-18 | $39,44 | +0,95 % | $39,10 | $39,76 | $39,10 | 15,60K |
| 2026-08-17 | $39,07 | -2,52 % | $40,03 | $40,06 | $39,07 | 17,10K |
| 2026-08-14 | $40,08 | -2,34 % | $40,88 | $40,89 | $40,08 | 11,40K |
| 2026-08-13 | $41,04 | -1,30 % | $41,58 | $41,58 | $40,75 | 18,20K |
| 2026-08-12 | $41,58 | +0,43 % | $41,91 | $43,48 | $41,51 | 27,80K |
| 2026-08-11 | $41,40 | +5,99 % | $41,86 | $42,73 | $39,00 | 31,60K |
| 2026-08-10 | $39,06 | +2,25 % | $38,31 | $39,21 | $38,10 | 36,30K |
| 2026-08-07 | $38,20 | -0,29 % | $38,19 | $38,59 | $38,10 | 17,70K |
| 2026-08-06 | $38,31 | +0,34 % | $38,21 | $38,80 | $38,10 | 30,90K |
| 2026-08-05 | $38,18 | +0,03 % | $38,41 | $38,41 | $38,10 | 17,60K |
| 2026-08-04 | $38,17 | +0,18 % | $38,10 | $38,35 | $38,05 | 23,40K |
| 2026-08-03 | $38,10 | +0,90 % | $37,80 | $38,58 | $37,80 | 20,00K |
| 2026-07-31 | $37,76 | -1,10 % | $37,96 | $38,03 | $37,70 | 22,20K |
| 2026-07-30 | $38,18 | +0,95 % | $38,08 | $38,42 | $37,69 | 16,10K |
| 2026-07-29 | $37,82 | -1,30 % | $38,00 | $38,22 | $37,54 | 24,90K |
| 2026-07-28 | $38,32 | -0,60 % | $38,56 | $38,75 | $38,13 | 23,50K |
| 2026-07-27 | $38,55 | -0,18 % | $38,67 | $39,11 | $38,17 | 36,40K |
| 2026-07-24 | $38,62 | -1,28 % | $39,02 | $39,43 | $38,03 | 14,00K |
| 2026-07-23 | $39,12 | -1,81 % | $39,79 | $39,79 | $38,85 | 22,40K |
| 2026-07-22 | $39,84 | -0,38 % | $39,82 | $40,09 | $39,72 | 15,10K |
| 2026-07-21 | $39,99 | -0,62 % | $40,56 | $40,56 | $39,70 | 12,90K |
| 2026-07-20 | $40,24 | -1,69 % | $40,76 | $41,13 | $40,23 | 22,60K |
| 2026-07-17 | $40,93 | -0,46 % | $41,13 | $41,52 | $40,93 | 14,30K |
| 2026-07-16 | $41,12 | +0,51 % | $40,91 | $41,42 | $40,70 | 16,70K |
| 2026-07-15 | $40,91 | -0,10 % | $40,57 | $41,10 | $40,57 | 15,70K |
| 2026-07-14 | $40,95 | -0,34 % | $41,03 | $41,68 | $40,79 | 15,70K |
| 2026-07-13 | $41,09 | -0,17 % | $40,85 | $41,46 | $40,85 | 13,50K |
| 2026-07-10 | $41,16 | +1,01 % | $40,77 | $41,16 | $40,19 | 18,90K |
| 2026-07-09 | $40,75 | -0,97 % | $41,15 | $41,30 | $40,61 | 9,00K |
| 2026-07-08 | $41,15 | -2,09 % | $41,89 | $41,89 | $41,15 | 11,50K |
| 2026-07-07 | $42,03 | +0,48 % | $42,13 | $42,34 | $41,77 | 15,90K |
| 2026-07-06 | $41,83 | +0,07 % | $41,49 | $42,17 | $41,12 | 17,30K |
| 2026-07-02 | $41,80 | +0,84 % | $41,67 | $41,92 | $41,20 | 23,30K |
| 2026-07-01 | $41,45 | +0,19 % | $41,68 | $42,00 | $41,28 | 25,80K |
| 2026-06-30 | $41,37 | +0,53 % | $40,84 | $41,65 | $40,46 | 17,10K |
| 2026-06-29 | $41,15 | -1,58 % | $41,99 | $42,14 | $40,31 | 25,30K |
| 2026-06-26 | $41,81 | +3,52 % | $40,53 | $42,01 | $40,53 | 165,40K |
| 2026-06-25 | $40,39 | -0,59 % | $40,63 | $40,63 | $40,00 | 12,50K |
| 2026-06-24 | $40,63 | -0,95 % | $40,80 | $41,23 | $40,52 | 18,50K |
| 2026-06-23 | $41,02 | +2,17 % | $40,43 | $41,21 | $40,43 | 11,50K |
| 2026-06-22 | $40,15 | -0,47 % | $40,40 | $40,45 | $39,99 | 13,60K |
| 2026-06-18 | $40,34 | +0,27 % | $40,57 | $40,71 | $40,34 | 21,10K |
| 2026-06-17 | $40,23 | +0,07 % | $40,23 | $40,66 | $39,95 | 16,20K |
| 2026-06-16 | $40,20 | -0,27 % | $40,31 | $40,47 | $39,95 | 15,00K |
| 2026-06-15 | $40,31 | -1,27 % | $40,89 | $40,89 | $40,31 | 12,60K |
| 2026-06-12 | $40,83 | -0,41 % | $41,00 | $41,59 | $40,79 | 14,50K |
| 2026-06-11 | $41,00 | -0,99 % | $41,41 | $41,67 | $40,94 | 13,60K |
| 2026-06-10 | $41,41 | +0,61 % | $41,23 | $41,71 | $41,04 | 25,80K |
| 2026-06-09 | $41,16 | +1,08 % | $40,95 | $41,50 | $40,89 | 14,20K |
| 2026-06-08 | $40,72 | -0,61 % | $40,78 | $41,40 | $40,17 | 20,60K |
| 2026-06-05 | $40,97 | +1,36 % | $40,62 | $41,43 | $40,26 | 21,50K |
| 2026-06-04 | $40,42 | +1,13 % | $40,36 | $40,67 | $39,93 | 16,90K |
| 2026-06-03 | $39,97 | -1,38 % | $40,53 | $40,53 | $39,89 | 31,20K |
| 2026-06-02 | $40,53 | +0,30 % | $40,35 | $40,68 | $40,30 | 18,20K |
| 2026-06-01 | $40,41 | -0,59 % | $40,42 | $40,80 | $40,35 | 11,30K |
| 2026-05-29 | $40,65 | -2,54 % | $41,65 | $41,65 | $40,47 | 18,90K |
| 2026-05-28 | $41,71 | -0,41 % | $42,00 | $42,00 | $41,40 | 19,40K |
| 2026-05-27 | $41,88 | +1,63 % | $41,05 | $42,00 | $41,05 | 14,10K |
| 2026-05-26 | $41,21 | -0,24 % | $41,42 | $41,42 | $40,73 | 10,40K |
| 2026-05-22 | $41,31 | +1,13 % | $40,92 | $41,36 | $40,92 | 18,80K |