Alta Equipment Group, Inc. ALTG
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$5,94-0,14 (-2,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,95 | -2,14 % | $6,02 | $6,08 | $5,80 | 43,36K |
| 2026-09-30 | $6,08 | +2,53 % | $6,05 | $6,11 | $5,84 | 296,90K |
| 2026-09-29 | $5,93 | +2,60 % | $5,77 | $5,99 | $5,75 | 166,70K |
| 2026-09-28 | $5,78 | -7,07 % | $6,15 | $6,16 | $5,69 | 462,40K |
| 2026-09-25 | $6,22 | +6,87 % | $5,75 | $6,23 | $5,75 | 254,00K |
| 2026-09-24 | $5,82 | -3,16 % | $6,01 | $6,08 | $5,77 | 179,40K |
| 2026-09-23 | $6,01 | -4,30 % | $6,28 | $6,28 | $5,99 | 360,80K |
| 2026-09-22 | $6,28 | +4,15 % | $6,16 | $6,33 | $5,93 | 231,60K |
| 2026-09-21 | $6,03 | -0,82 % | $6,17 | $6,29 | $5,87 | 247,40K |
| 2026-09-18 | $6,08 | -0,82 % | $6,18 | $6,18 | $5,92 | 257,20K |
| 2026-09-17 | $6,13 | +5,33 % | $5,95 | $6,13 | $5,93 | 138,40K |
| 2026-09-16 | $5,82 | +0,69 % | $5,85 | $5,92 | $5,72 | 133,30K |
| 2026-09-15 | $5,78 | -3,02 % | $6,01 | $6,01 | $5,70 | 190,00K |
| 2026-09-14 | $5,96 | +1,36 % | $5,73 | $6,00 | $5,64 | 187,50K |
| 2026-09-11 | $5,88 | +2,62 % | $5,89 | $6,04 | $5,80 | 165,30K |
| 2026-09-10 | $5,73 | -3,54 % | $5,84 | $5,97 | $5,67 | 176,10K |
| 2026-09-09 | $5,94 | -2,94 % | $6,10 | $6,23 | $5,86 | 167,00K |
| 2026-09-08 | $6,12 | +0,33 % | $6,11 | $6,24 | $6,01 | 123,50K |
| 2026-09-04 | $6,10 | +6,46 % | $5,75 | $6,13 | $5,75 | 194,60K |
| 2026-09-03 | $5,73 | -3,05 % | $5,99 | $6,03 | $5,63 | 160,00K |
| 2026-09-02 | $5,91 | +3,32 % | $5,70 | $6,13 | $5,70 | 254,20K |
| 2026-09-01 | $5,72 | -3,05 % | $5,82 | $6,25 | $5,66 | 415,60K |
| 2026-08-31 | $5,90 | +0,17 % | $5,91 | $6,01 | $5,81 | 242,40K |
| 2026-08-28 | $5,89 | -4,69 % | $6,15 | $6,46 | $5,83 | 267,40K |
| 2026-08-27 | $6,18 | -0,32 % | $6,10 | $6,27 | $6,10 | 112,80K |
| 2026-08-26 | $6,20 | +0,16 % | $6,16 | $6,24 | $6,09 | 100,40K |
| 2026-08-25 | $6,19 | -2,67 % | $6,45 | $6,45 | $6,12 | 139,40K |
| 2026-08-24 | $6,36 | -2,15 % | $6,51 | $6,61 | $6,28 | 106,20K |
| 2026-08-21 | $6,50 | +1,40 % | $6,43 | $6,58 | $6,30 | 84,10K |
| 2026-08-20 | $6,41 | -2,73 % | $6,40 | $6,54 | $6,25 | 158,80K |
| 2026-08-19 | $6,59 | -1,64 % | $6,74 | $6,94 | $6,45 | 145,50K |
| 2026-08-18 | $6,70 | -4,56 % | $7,06 | $7,06 | $6,64 | 131,00K |
| 2026-08-17 | $7,02 | -3,17 % | $7,16 | $7,16 | $6,91 | 109,40K |
| 2026-08-14 | $7,25 | +1,40 % | $7,09 | $7,30 | $6,96 | 134,00K |
| 2026-08-13 | $7,15 | -8,22 % | $7,79 | $7,80 | $7,08 | 212,70K |
| 2026-08-12 | $7,79 | +2,23 % | $7,80 | $8,01 | $7,55 | 159,50K |
| 2026-08-11 | $7,62 | +4,96 % | $7,33 | $7,79 | $7,26 | 163,10K |
| 2026-08-10 | $7,26 | -3,20 % | $7,46 | $7,56 | $7,06 | 185,40K |
| 2026-08-07 | $7,50 | +1,76 % | $6,69 | $7,90 | $6,20 | 281,70K |
| 2026-08-06 | $7,37 | -1,47 % | $7,50 | $7,69 | $7,29 | 324,10K |
| 2026-08-05 | $7,48 | 0,00 % | $7,48 | $7,72 | $7,44 | 149,70K |
| 2026-08-04 | $7,48 | +7,16 % | $7,17 | $7,53 | $7,16 | 218,60K |
| 2026-08-03 | $6,98 | +6,08 % | $6,60 | $7,01 | $6,25 | 160,90K |
| 2026-07-31 | $6,58 | +8,40 % | $6,10 | $6,68 | $6,02 | 200,90K |
| 2026-07-30 | $6,07 | +1,68 % | $6,02 | $6,17 | $5,83 | 98,60K |
| 2026-07-29 | $5,97 | -6,28 % | $6,32 | $6,35 | $5,95 | 140,20K |
| 2026-07-28 | $6,37 | -0,16 % | $6,36 | $6,57 | $6,24 | 154,90K |
| 2026-07-27 | $6,38 | -0,93 % | $6,47 | $6,59 | $6,20 | 109,50K |
| 2026-07-24 | $6,44 | +2,55 % | $6,34 | $6,57 | $6,20 | 139,00K |
| 2026-07-23 | $6,28 | -1,41 % | $6,24 | $6,44 | $6,18 | 100,00K |
| 2026-07-22 | $6,37 | +2,08 % | $6,25 | $6,55 | $6,24 | 132,30K |
| 2026-07-21 | $6,24 | +0,81 % | $6,25 | $6,31 | $5,85 | 148,30K |
| 2026-07-20 | $6,19 | -2,98 % | $6,46 | $6,69 | $6,14 | 121,50K |
| 2026-07-17 | $6,38 | -1,39 % | $6,26 | $6,64 | $6,25 | 120,30K |
| 2026-07-16 | $6,47 | -0,92 % | $6,45 | $6,72 | $6,34 | 128,90K |
| 2026-07-15 | $6,53 | -1,36 % | $6,52 | $6,61 | $6,39 | 91,30K |
| 2026-07-14 | $6,62 | -3,78 % | $6,98 | $7,16 | $6,51 | 117,70K |
| 2026-07-13 | $6,88 | +3,93 % | $6,64 | $7,00 | $6,64 | 213,80K |
| 2026-07-10 | $6,62 | +4,75 % | $6,39 | $6,69 | $6,32 | 175,70K |
| 2026-07-09 | $6,32 | +0,64 % | $6,30 | $6,54 | $6,30 | 136,70K |
| 2026-07-08 | $6,28 | +2,95 % | $6,00 | $6,32 | $5,84 | 285,30K |
| 2026-07-07 | $6,10 | -5,86 % | $6,40 | $6,49 | $6,05 | 211,60K |
| 2026-07-06 | $6,48 | +4,68 % | $6,16 | $6,56 | $6,07 | 172,10K |
| 2026-07-02 | $6,19 | +1,81 % | $6,17 | $6,54 | $6,14 | 215,00K |
| 2026-07-01 | $6,08 | -6,03 % | $6,49 | $6,49 | $6,07 | 225,00K |
| 2026-06-30 | $6,47 | -4,29 % | $6,74 | $6,92 | $6,37 | 228,70K |
| 2026-06-29 | $6,76 | -8,53 % | $7,50 | $7,60 | $6,68 | 154,50K |
| 2026-06-26 | $7,39 | -3,40 % | $7,60 | $7,79 | $7,28 | 605,40K |
| 2026-06-25 | $7,65 | +6,25 % | $7,22 | $7,88 | $7,22 | 225,50K |
| 2026-06-24 | $7,20 | +0,56 % | $7,11 | $7,45 | $7,05 | 162,80K |
| 2026-06-23 | $7,16 | -4,79 % | $7,31 | $7,47 | $7,13 | 156,70K |
| 2026-06-22 | $7,52 | -1,96 % | $7,61 | $7,84 | $7,51 | 221,00K |
| 2026-06-18 | $7,67 | +6,23 % | $7,34 | $7,85 | $7,34 | 478,60K |
| 2026-06-17 | $7,22 | -0,28 % | $7,20 | $7,77 | $7,19 | 237,30K |
| 2026-06-16 | $7,24 | +1,69 % | $6,90 | $7,34 | $6,90 | 302,60K |
| 2026-06-15 | $7,12 | +0,99 % | $7,26 | $7,52 | $7,05 | 203,00K |
| 2026-06-12 | $7,05 | +4,44 % | $6,89 | $7,37 | $6,86 | 241,70K |
| 2026-06-11 | $6,75 | +5,14 % | $6,63 | $6,78 | $6,27 | 231,90K |
| 2026-06-10 | $6,42 | -0,77 % | $6,52 | $6,55 | $6,36 | 154,70K |
| 2026-06-09 | $6,47 | +0,62 % | $6,46 | $6,65 | $6,17 | 177,90K |
| 2026-06-08 | $6,43 | +0,16 % | $6,45 | $6,60 | $6,39 | 149,20K |
| 2026-06-05 | $6,42 | -7,49 % | $6,89 | $7,29 | $6,33 | 305,50K |
| 2026-06-04 | $6,94 | +9,12 % | $6,43 | $6,94 | $6,36 | 264,20K |
| 2026-06-03 | $6,36 | -1,24 % | $6,38 | $6,52 | $6,26 | 277,30K |
| 2026-06-02 | $6,44 | 0,00 % | $6,38 | $6,62 | $6,26 | 249,80K |
| 2026-06-01 | $6,44 | +4,55 % | $6,04 | $6,52 | $5,80 | 273,80K |
| 2026-05-29 | $6,16 | -1,60 % | $6,22 | $6,31 | $6,10 | 247,00K |
| 2026-05-28 | $6,26 | -3,10 % | $6,39 | $6,47 | $6,12 | 543,60K |
| 2026-05-27 | $6,46 | +9,31 % | $6,06 | $6,53 | $6,06 | 461,90K |
| 2026-05-26 | $5,91 | +8,64 % | $5,52 | $5,97 | $5,49 | 491,20K |