Alamo Group Inc. ALG
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$153,59-1,19 (-0,77 %)
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 | $154,77 | -2,53 % | $158,57 | $158,57 | $154,71 | 187,40K |
| 2026-09-29 | $158,79 | +0,68 % | $157,24 | $159,12 | $155,04 | 142,50K |
| 2026-09-28 | $157,72 | -1,08 % | $158,44 | $160,00 | $155,80 | 238,90K |
| 2026-09-25 | $159,45 | +0,26 % | $159,83 | $162,33 | $158,08 |
| 277,60K |
| 2026-09-24 | $159,03 | -3,41 % | $164,11 | $164,94 | $154,20 | 247,90K |
| 2026-09-23 | $164,64 | -0,53 % | $164,96 | $165,98 | $163,60 | 314,90K |
| 2026-09-22 | $165,51 | +0,39 % | $167,23 | $168,70 | $164,87 | 224,70K |
| 2026-09-21 | $164,87 | -1,07 % | $167,95 | $169,00 | $162,41 | 198,70K |
| 2026-09-18 | $166,65 | -1,17 % | $168,46 | $171,77 | $165,50 | 626,90K |
| 2026-09-17 | $168,62 | +0,12 % | $170,52 | $170,52 | $166,52 | 166,40K |
| 2026-09-16 | $168,42 | -0,62 % | $170,45 | $170,63 | $165,53 | 139,30K |
| 2026-09-15 | $169,47 | +0,60 % | $168,75 | $170,00 | $166,70 | 155,80K |
| 2026-09-14 | $168,46 | -0,37 % | $166,77 | $170,62 | $166,00 | 122,50K |
| 2026-09-11 | $169,08 | +1,08 % | $170,73 | $170,76 | $166,72 | 134,60K |
| 2026-09-10 | $167,28 | -2,53 % | $169,30 | $173,88 | $166,81 | 134,00K |
| 2026-09-09 | $171,62 | -0,53 % | $171,74 | $174,95 | $169,29 | 198,10K |
| 2026-09-08 | $172,53 | -0,59 % | $172,46 | $174,50 | $170,98 | 152,40K |
| 2026-09-04 | $173,56 | +1,18 % | $169,80 | $175,09 | $169,25 | 178,90K |
| 2026-09-03 | $171,54 | +0,13 % | $173,11 | $173,98 | $166,83 | 180,00K |
| 2026-09-02 | $171,31 | +4,39 % | $165,07 | $173,84 | $164,24 | 150,60K |
| 2026-09-01 | $164,10 | -0,29 % | $163,55 | $165,26 | $162,99 | 156,30K |
| 2026-08-31 | $164,58 | -0,42 % | $163,63 | $166,00 | $163,37 | 119,90K |
| 2026-08-28 | $165,27 | +0,70 % | $163,96 | $165,50 | $161,78 | 146,50K |
| 2026-08-27 | $164,12 | -0,41 % | $163,41 | $165,10 | $160,13 | 146,90K |
| 2026-08-26 | $164,79 | +1,67 % | $162,76 | $165,79 | $160,72 | 187,60K |
| 2026-08-25 | $162,08 | -1,91 % | $166,77 | $166,77 | $161,07 | 132,40K |
| 2026-08-24 | $165,24 | +0,51 % | $165,17 | $166,92 | $164,36 | 218,30K |
| 2026-08-21 | $164,40 | +1,19 % | $163,73 | $165,30 | $161,10 | 146,40K |
| 2026-08-20 | $162,46 | +0,06 % | $160,70 | $163,94 | $160,48 | 126,60K |
| 2026-08-19 | $162,37 | +1,96 % | $159,91 | $163,01 | $159,39 | 132,60K |
| 2026-08-18 | $159,25 | -1,62 % | $162,63 | $164,87 | $158,80 | 224,90K |
| 2026-08-17 | $161,87 | -1,86 % | $163,93 | $165,61 | $161,75 | 202,80K |
| 2026-08-14 | $164,93 | +0,83 % | $163,28 | $168,00 | $162,60 | 152,40K |
| 2026-08-13 | $163,58 | -0,99 % | $166,99 | $167,68 | $162,96 | 128,00K |
| 2026-08-12 | $165,22 | -2,66 % | $168,81 | $169,39 | $164,57 | 181,40K |
| 2026-08-11 | $169,74 | +0,45 % | $169,96 | $173,24 | $169,21 | 152,10K |
| 2026-08-10 | $168,98 | +0,14 % | $169,01 | $170,78 | $166,02 | 202,60K |
| 2026-08-07 | $168,74 | +1,55 % | $165,82 | $169,84 | $165,01 | 190,70K |
| 2026-08-06 | $166,17 | -0,96 % | $169,19 | $169,48 | $165,71 | 138,20K |
| 2026-08-05 | $167,78 | -1,50 % | $169,32 | $170,70 | $166,08 | 118,50K |
| 2026-08-04 | $170,33 | +3,90 % | $167,31 | $174,70 | $166,66 | 184,40K |
| 2026-08-03 | $163,93 | +3,05 % | $161,69 | $164,90 | $161,69 | 126,40K |
| 2026-07-31 | $159,08 | +0,79 % | $157,83 | $161,01 | $157,49 | 110,30K |
| 2026-07-30 | $157,84 | +0,57 % | $157,83 | $160,47 | $156,05 | 117,50K |
| 2026-07-29 | $156,95 | -4,44 % | $163,98 | $165,95 | $156,27 | 115,00K |
| 2026-07-28 | $164,24 | -0,12 % | $166,19 | $168,80 | $163,76 | 93,50K |
| 2026-07-27 | $164,43 | -0,56 % | $166,56 | $167,61 | $163,78 | 83,80K |
| 2026-07-24 | $165,35 | +0,19 % | $166,49 | $166,69 | $163,73 | 89,60K |
| 2026-07-23 | $165,04 | +0,79 % | $162,09 | $167,75 | $162,09 | 133,70K |
| 2026-07-22 | $163,75 | +1,59 % | $161,02 | $164,21 | $161,02 | 68,80K |
| 2026-07-21 | $161,18 | +0,67 % | $161,21 | $162,47 | $159,66 | 99,40K |
| 2026-07-20 | $160,11 | -1,43 % | $163,12 | $164,08 | $160,02 | 84,60K |
| 2026-07-17 | $162,43 | -1,98 % | $163,63 | $168,40 | $162,12 | 106,90K |
| 2026-07-16 | $165,71 | +1,83 % | $162,08 | $165,79 | $162,08 | 121,90K |
| 2026-07-15 | $162,73 | -0,26 % | $163,51 | $164,68 | $161,52 | 120,00K |
| 2026-07-14 | $163,16 | +0,57 % | $163,59 | $165,08 | $161,40 | 123,60K |
| 2026-07-13 | $162,24 | +0,47 % | $160,38 | $162,77 | $160,18 | 152,70K |
| 2026-07-10 | $161,48 | -0,41 % | $162,79 | $165,38 | $161,33 | 112,90K |
| 2026-07-09 | $162,15 | -0,49 % | $163,42 | $164,16 | $159,14 | 249,20K |
| 2026-07-08 | $162,95 | -1,93 % | $164,34 | $166,69 | $162,61 | 175,90K |
| 2026-07-07 | $166,16 | -2,77 % | $170,35 | $171,10 | $162,05 | 224,10K |
| 2026-07-06 | $170,89 | +0,38 % | $170,18 | $172,14 | $168,00 | 120,90K |
| 2026-07-02 | $170,25 | +2,38 % | $167,69 | $172,34 | $167,69 | 204,60K |
| 2026-07-01 | $166,30 | +1,10 % | $164,59 | $167,45 | $160,95 | 157,60K |
| 2026-06-30 | $164,49 | -1,79 % | $168,47 | $168,88 | $163,97 | 191,30K |
| 2026-06-29 | $167,49 | -0,78 % | $167,52 | $168,83 | $166,28 | 198,20K |
| 2026-06-26 | $168,80 | +0,45 % | $167,26 | $172,39 | $165,80 | 518,00K |
| 2026-06-25 | $168,04 | +2,76 % | $165,08 | $170,21 | $164,47 | 96,20K |
| 2026-06-24 | $163,52 | +2,79 % | $159,18 | $165,04 | $154,91 | 159,00K |
| 2026-06-23 | $159,08 | -1,22 % | $160,73 | $163,06 | $157,00 | 154,20K |
| 2026-06-22 | $161,05 | -0,19 % | $160,78 | $162,95 | $159,60 | 181,60K |
| 2026-06-18 | $161,35 | +3,32 % | $158,15 | $162,84 | $158,15 | 446,00K |
| 2026-06-17 | $156,17 | +1,79 % | $152,63 | $157,69 | $152,63 | 231,50K |
| 2026-06-16 | $153,43 | +0,90 % | $152,98 | $155,06 | $149,82 | 222,90K |
| 2026-06-15 | $152,06 | -1,09 % | $155,20 | $158,87 | $151,88 | 151,70K |
| 2026-06-12 | $153,74 | -0,43 % | $154,80 | $156,00 | $152,53 | 91,50K |
| 2026-06-11 | $154,41 | +2,35 % | $152,23 | $155,99 | $151,00 | 143,60K |
| 2026-06-10 | $150,86 | -1,37 % | $153,56 | $154,20 | $150,44 | 144,40K |
| 2026-06-09 | $152,96 | +1,52 % | $151,97 | $156,00 | $150,93 | 137,50K |
| 2026-06-08 | $150,67 | +0,87 % | $150,00 | $153,40 | $150,00 | 159,60K |
| 2026-06-05 | $149,37 | -1,52 % | $150,87 | $152,00 | $148,54 | 134,40K |
| 2026-06-04 | $151,68 | +1,04 % | $153,49 | $154,13 | $149,83 | 181,80K |
| 2026-06-03 | $150,12 | -1,73 % | $151,70 | $152,96 | $148,05 | 153,60K |
| 2026-06-02 | $152,76 | +1,94 % | $151,78 | $155,92 | $151,78 | 122,20K |
| 2026-06-01 | $149,86 | -0,56 % | $149,70 | $150,37 | $146,13 | 194,10K |
| 2026-05-29 | $150,71 | -1,16 % | $153,42 | $153,60 | $150,56 | 148,00K |
| 2026-05-28 | $152,48 | -0,88 % | $151,85 | $154,15 | $150,36 | 219,40K |
| 2026-05-27 | $153,84 | +0,83 % | $153,50 | $156,54 | $153,35 | 169,10K |
| 2026-05-26 | $152,58 | +1,71 % | $150,04 | $154,00 | $148,51 | 111,40K |
| 2026-05-22 | $150,02 | +0,13 % | $150,29 | $152,28 | $147,68 | 137,10K |