ALPS Group Inc ALPS
NASDAQ · Vereinigte Staaten · Sonstiges
$0,3950+0,01 (+1,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,40 | +1,28 % | $0,39 | $0,40 | $0,38 | 14,80K |
| 2026-10-01 | $0,39 | -2,01 % | $0,40 | $0,40 | $0,38 | 7,20K |
| 2026-09-30 | $0,40 | -0,50 % | $0,40 | $0,40 | $0,38 | 57,50K |
| 2026-09-29 | $0,40 | 0,00 % | $0,38 | $0,40 | $0,38 | 28,10K |
| 2026-09-28 | $0,40 | +1,01 % | $0,40 | $0,40 | $0,37 | 118,00K |
| 2026-09-25 | $0,40 | -1,00 % | $0,40 | $0,40 | $0,39 | 69,70K |
| 2026-09-24 | $0,40 | 0,00 % | $0,40 | $0,40 | $0,38 | 94,50K |
| 2026-09-23 | $0,40 | 0,00 % | $0,40 | $0,40 | $0,40 | 46,90K |
| 2026-09-22 | $0,40 | 0,00 % | $0,40 | $0,40 | $0,38 | 61,30K |
| 2026-09-21 | $0,40 | 0,00 % | $0,40 | $0,40 | $0,39 | 66,50K |
| 2026-09-18 | $0,40 | 0,00 % | $0,39 | $0,40 | $0,35 | 42,90K |
| 2026-09-17 | $0,40 | 0,00 % | $0,39 | $0,40 | $0,38 | 18,00K |
| 2026-09-16 | $0,40 | 0,00 % | $0,39 | $0,40 | $0,37 | 113,80K |
| 2026-09-15 | $0,40 | 0,00 % | $0,40 | $0,40 | $0,40 | 108,80K |
| 2026-09-14 | $0,40 | 0,00 % | $0,40 | $0,40 | $0,39 | 61,10K |
| 2026-09-11 | $0,40 | +3,90 % | $0,38 | $0,40 | $0,38 | 139,80K |
| 2026-09-10 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 3,70K |
| 2026-09-09 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 53,00K |
| 2026-09-08 | $0,38 | +1,32 % | $0,38 | $0,38 | $0,38 | 51,60K |
| 2026-09-04 | $0,38 | 0,00 % | $0,37 | $0,38 | $0,37 | 48,60K |
| 2026-09-03 | $0,38 | 0,00 % | $0,39 | $0,39 | $0,38 | 64,00K |
| 2026-09-02 | $0,38 | -2,56 % | $0,38 | $0,38 | $0,37 | 66,80K |
| 2026-09-01 | $0,39 | 0,00 % | $0,38 | $0,39 | $0,38 | 41,20K |
| 2026-08-31 | $0,39 | +1,30 % | $0,38 | $0,39 | $0,37 | 36,10K |
| 2026-08-28 | $0,38 | -6,10 % | $0,40 | $0,41 | $0,37 | 61,70K |
| 2026-08-27 | $0,41 | -2,38 % | $0,41 | $0,42 | $0,37 | 114,20K |
| 2026-08-26 | $0,42 | +33,33 % | $0,30 | $0,42 | $0,30 | 314,30K |
| 2026-08-25 | $0,31 | 0,00 % | $0,31 | $0,32 | $0,31 | 17,90K |
| 2026-08-24 | $0,31 | -1,56 % | $0,33 | $0,33 | $0,30 | 99,80K |
| 2026-08-21 | $0,32 | +18,52 % | $0,28 | $0,32 | $0,27 | 64,70K |
| 2026-08-20 | $0,27 | 0,00 % | $0,28 | $0,28 | $0,25 | 118,60K |
| 2026-08-19 | $0,27 | -8,78 % | $0,27 | $0,29 | $0,27 | 59,50K |
| 2026-08-18 | $0,30 | -7,50 % | $0,31 | $0,31 | $0,23 | 123,10K |
| 2026-08-17 | $0,32 | 0,00 % | $0,32 | $0,32 | $0,30 | 31,70K |
| 2026-08-14 | $0,32 | -2,44 % | $0,34 | $0,34 | $0,29 | 74,70K |
| 2026-08-13 | $0,33 | -8,38 % | $0,32 | $0,33 | $0,30 | 131,10K |
| 2026-08-12 | $0,36 | -11,60 % | $0,37 | $0,37 | $0,33 | 108,30K |
| 2026-08-11 | $0,41 | -2,88 % | $0,42 | $0,42 | $0,38 | 132,80K |
| 2026-08-10 | $0,42 | +0,48 % | $0,44 | $0,44 | $0,40 | 7,50K |
| 2026-08-07 | $0,41 | 0,00 % | $0,42 | $0,42 | $0,40 | 15,60K |
| 2026-08-06 | $0,41 | +2,98 % | $0,42 | $0,43 | $0,41 | 9,50K |
| 2026-08-05 | $0,40 | +1,77 % | $0,41 | $0,41 | $0,40 | 7,40K |
| 2026-08-04 | $0,40 | -0,25 % | $0,39 | $0,43 | $0,38 | 32,40K |
| 2026-08-03 | $0,40 | -3,17 % | $0,40 | $0,40 | $0,40 | 4,80K |
| 2026-07-31 | $0,41 | -9,49 % | $0,43 | $0,44 | $0,40 | 17,40K |
| 2026-07-30 | $0,45 | +2,95 % | $0,44 | $0,46 | $0,44 | 4,00K |
| 2026-07-29 | $0,44 | -5,38 % | $0,45 | $0,45 | $0,44 | 64,10K |
| 2026-07-28 | $0,47 | -0,64 % | $0,47 | $0,47 | $0,47 | 52,90K |
| 2026-07-27 | $0,47 | +0,43 % | $0,47 | $0,47 | $0,46 | 36,60K |
| 2026-07-24 | $0,47 | -1,06 % | $0,50 | $0,50 | $0,47 | 38,70K |
| 2026-07-23 | $0,47 | -1,05 % | $0,51 | $0,51 | $0,47 | 36,60K |
| 2026-07-22 | $0,48 | -0,42 % | $0,49 | $0,52 | $0,47 | 97,90K |
| 2026-07-21 | $0,48 | +1,27 % | $0,46 | $0,50 | $0,45 | 29,80K |
| 2026-07-20 | $0,47 | -5,60 % | $0,49 | $0,52 | $0,46 | 13,40K |
| 2026-07-17 | $0,50 | +12,36 % | $0,45 | $0,50 | $0,45 | 196,60K |
| 2026-07-16 | $0,44 | -6,90 % | $0,49 | $0,49 | $0,44 | 60,60K |
| 2026-07-15 | $0,48 | +0,21 % | $0,50 | $0,50 | $0,46 | 72,00K |
| 2026-07-14 | $0,48 | -4,79 % | $0,46 | $0,50 | $0,46 | 257,40K |
| 2026-07-13 | $0,50 | -9,07 % | $0,54 | $0,55 | $0,48 | 111,90K |
| 2026-07-10 | $0,55 | -3,33 % | $0,55 | $0,56 | $0,55 | 78,60K |
| 2026-07-09 | $0,57 | -2,06 % | $0,60 | $0,60 | $0,55 | 42,30K |
| 2026-07-08 | $0,58 | -1,36 % | $0,57 | $0,59 | $0,55 | 62,50K |
| 2026-07-07 | $0,59 | +1,20 % | $0,58 | $0,59 | $0,57 | 122,90K |
| 2026-07-06 | $0,58 | -1,02 % | $0,58 | $0,60 | $0,56 | 43,50K |
| 2026-07-02 | $0,59 | +1,03 % | $0,57 | $0,60 | $0,56 | 298,50K |
| 2026-07-01 | $0,58 | +0,52 % | $0,60 | $0,60 | $0,58 | 3,46M |
| 2026-06-30 | $0,58 | -1,69 % | $0,61 | $0,61 | $0,58 | 13,10K |
| 2026-06-29 | $0,59 | -2,64 % | $0,63 | $0,63 | $0,59 | 64,00K |
| 2026-06-26 | $0,61 | -6,77 % | $0,63 | $0,65 | $0,60 | 91,70K |
| 2026-06-25 | $0,65 | 0,00 % | $0,65 | $0,67 | $0,61 | 79,70K |
| 2026-06-24 | $0,65 | 0,00 % | $0,65 | $0,68 | $0,64 | 376,10K |
| 2026-06-23 | $0,65 | -3,85 % | $0,65 | $0,65 | $0,64 | 27,90K |
| 2026-06-22 | $0,68 | -6,11 % | $0,66 | $0,68 | $0,66 | 4,50K |
| 2026-06-18 | $0,72 | +3,15 % | $0,71 | $0,73 | $0,66 | 20,50K |
| 2026-06-17 | $0,70 | -7,55 % | $0,68 | $0,70 | $0,68 | 12,20K |
| 2026-06-16 | $0,75 | -1,95 % | $0,68 | $0,77 | $0,68 | 19,50K |
| 2026-06-15 | $0,77 | +6,21 % | $0,73 | $0,77 | $0,73 | 6,90K |
| 2026-06-12 | $0,73 | +0,69 % | $0,75 | $0,75 | $0,66 | 5,10K |
| 2026-06-11 | $0,72 | +5,73 % | $0,66 | $0,72 | $0,66 | 4,20K |
| 2026-06-10 | $0,68 | -3,40 % | $0,73 | $0,74 | $0,66 | 3,40K |
| 2026-06-09 | $0,70 | -1,81 % | $0,70 | $0,72 | $0,69 | 10,00K |
| 2026-06-08 | $0,72 | +1,13 % | $0,68 | $0,72 | $0,68 | 10,50K |
| 2026-06-05 | $0,71 | +1,43 % | $0,68 | $0,71 | $0,66 | 228,40K |
| 2026-06-04 | $0,70 | -1,41 % | $0,70 | $0,72 | $0,66 | 21,10K |
| 2026-06-03 | $0,71 | +2,60 % | $0,73 | $0,73 | $0,67 | 127,40K |
| 2026-06-02 | $0,69 | -5,21 % | $0,73 | $0,74 | $0,69 | 21,40K |
| 2026-06-01 | $0,73 | -3,95 % | $0,73 | $0,77 | $0,73 | 8,70K |
| 2026-05-29 | $0,76 | -1,30 % | $0,78 | $0,78 | $0,73 | 16,50K |
| 2026-05-28 | $0,77 | +4,05 % | $0,74 | $0,78 | $0,74 | 12,80K |
| 2026-05-27 | $0,74 | +1,51 % | $0,70 | $0,75 | $0,70 | 2,20K |