AlTi Global, Inc. Class A ALTI
NASDAQ · Vereinigte Staaten · Finanzen
$2,98-0,01 (-0,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,98 | -0,33 % | $2,93 | $3,01 | $2,92 | 78,53K |
| 2026-09-30 | $2,99 | -0,66 % | $3,04 | $3,05 | $2,97 | 89,60K |
| 2026-09-29 | $3,01 | -2,59 % | $3,09 | $3,12 | $2,96 | 123,30K |
| 2026-09-28 | $3,09 | -1,28 % | $3,11 | $3,12 | $3,05 | 72,00K |
| 2026-09-25 | $3,13 | +2,29 % | $3,06 | $3,13 | $3,05 | 89,70K |
| 2026-09-24 | $3,06 | +0,66 % | $3,04 | $3,14 | $3,03 | 63,40K |
| 2026-09-23 | $3,04 | -3,80 % | $3,16 | $3,16 | $3,03 | 55,80K |
| 2026-09-22 | $3,16 | +1,61 % | $3,15 | $3,20 | $3,09 | 68,30K |
| 2026-09-21 | $3,11 | -3,72 % | $3,23 | $3,25 | $3,06 | 91,10K |
| 2026-09-18 | $3,23 | +0,94 % | $3,17 | $3,30 | $3,11 | 758,60K |
| 2026-09-17 | $3,20 | +1,27 % | $3,15 | $3,28 | $3,15 | 77,00K |
| 2026-09-16 | $3,16 | +0,16 % | $3,17 | $3,21 | $3,10 | 139,60K |
| 2026-09-15 | $3,15 | -1,71 % | $3,20 | $3,20 | $3,11 | 92,50K |
| 2026-09-14 | $3,21 | -2,43 % | $3,30 | $3,34 | $3,21 | 108,70K |
| 2026-09-11 | $3,29 | +1,23 % | $3,30 | $3,40 | $3,28 | 93,90K |
| 2026-09-10 | $3,25 | +0,31 % | $3,21 | $3,34 | $3,21 | 109,80K |
| 2026-09-09 | $3,24 | -5,26 % | $3,41 | $3,58 | $3,17 | 306,80K |
| 2026-09-08 | $3,42 | +14,00 % | $3,32 | $3,45 | $3,20 | 269,10K |
| 2026-09-04 | $3,00 | -21,87 % | $3,80 | $3,88 | $2,99 | 1,43M |
| 2026-09-03 | $3,84 | -1,29 % | $3,93 | $3,94 | $3,83 | 70,40K |
| 2026-09-02 | $3,89 | +1,57 % | $3,88 | $3,94 | $3,88 | 79,30K |
| 2026-09-01 | $3,83 | -1,79 % | $3,86 | $3,97 | $3,82 | 61,90K |
| 2026-08-31 | $3,90 | -2,74 % | $3,88 | $4,01 | $3,83 | 103,60K |
| 2026-08-28 | $4,01 | +1,26 % | $3,99 | $4,11 | $3,97 | 136,70K |
| 2026-08-27 | $3,96 | -0,75 % | $3,98 | $4,09 | $3,95 | 130,90K |
| 2026-08-26 | $3,99 | -0,75 % | $4,01 | $4,04 | $3,96 | 121,20K |
| 2026-08-25 | $4,02 | -2,19 % | $4,11 | $4,12 | $4,00 | 84,30K |
| 2026-08-24 | $4,11 | +1,73 % | $4,02 | $4,14 | $3,98 | 67,80K |
| 2026-08-21 | $4,04 | +0,25 % | $4,06 | $4,14 | $3,93 | 79,90K |
| 2026-08-20 | $4,03 | +0,75 % | $3,99 | $4,06 | $3,98 | 56,40K |
| 2026-08-19 | $4,00 | +2,56 % | $3,94 | $4,10 | $3,92 | 69,90K |
| 2026-08-18 | $3,90 | -2,26 % | $4,01 | $4,05 | $3,86 | 106,60K |
| 2026-08-17 | $3,99 | -0,50 % | $3,97 | $4,11 | $3,97 | 108,80K |
| 2026-08-14 | $4,01 | -4,30 % | $4,17 | $4,30 | $4,00 | 147,90K |
| 2026-08-13 | $4,19 | +1,45 % | $4,12 | $4,22 | $4,11 | 146,60K |
| 2026-08-12 | $4,13 | +1,47 % | $4,06 | $4,18 | $3,99 | 174,70K |
| 2026-08-11 | $4,07 | -5,35 % | $3,89 | $4,17 | $3,89 | 198,30K |
| 2026-08-10 | $4,30 | -3,37 % | $4,38 | $4,44 | $4,20 | 243,90K |
| 2026-08-07 | $4,45 | +2,53 % | $4,44 | $4,47 | $4,20 | 295,90K |
| 2026-08-06 | $4,34 | -6,06 % | $4,50 | $4,62 | $4,31 | 413,70K |
| 2026-08-05 | $4,62 | +24,19 % | $3,72 | $4,76 | $3,69 | 1,57M |
| 2026-08-04 | $3,72 | -4,12 % | $3,91 | $3,96 | $3,72 | 129,50K |
| 2026-08-03 | $3,88 | +7,78 % | $3,60 | $4,00 | $3,60 | 207,90K |
| 2026-07-31 | $3,60 | 0,00 % | $3,58 | $3,65 | $3,47 | 67,70K |
| 2026-07-30 | $3,60 | +0,84 % | $3,57 | $3,63 | $3,48 | 87,80K |
| 2026-07-29 | $3,57 | -1,65 % | $3,67 | $3,78 | $3,57 | 116,50K |
| 2026-07-28 | $3,63 | 0,00 % | $3,65 | $3,72 | $3,53 | 65,00K |
| 2026-07-27 | $3,63 | +6,45 % | $3,46 | $3,65 | $3,38 | 97,20K |
| 2026-07-24 | $3,41 | +2,71 % | $3,35 | $3,45 | $3,30 | 54,00K |
| 2026-07-23 | $3,32 | -0,60 % | $3,29 | $3,41 | $3,19 | 111,60K |
| 2026-07-22 | $3,34 | -0,89 % | $3,37 | $3,39 | $3,28 | 125,20K |
| 2026-07-21 | $3,37 | -5,34 % | $3,56 | $3,57 | $3,36 | 63,70K |
| 2026-07-20 | $3,56 | +2,89 % | $3,43 | $3,59 | $3,38 | 63,90K |
| 2026-07-17 | $3,46 | -3,35 % | $3,54 | $3,57 | $3,42 | 85,70K |
| 2026-07-16 | $3,58 | 0,00 % | $3,60 | $3,66 | $3,52 | 73,50K |
| 2026-07-15 | $3,58 | +3,47 % | $3,48 | $3,60 | $3,37 | 39,60K |
| 2026-07-14 | $3,46 | +0,58 % | $3,45 | $3,57 | $3,45 | 32,20K |
| 2026-07-13 | $3,44 | -3,91 % | $3,55 | $3,67 | $3,39 | 108,70K |
| 2026-07-10 | $3,58 | -2,19 % | $3,66 | $3,70 | $3,52 | 64,10K |
| 2026-07-09 | $3,66 | +1,24 % | $3,61 | $3,77 | $3,61 | 103,70K |
| 2026-07-08 | $3,62 | -9,85 % | $3,99 | $4,10 | $3,56 | 681,70K |
| 2026-07-07 | $4,01 | +9,86 % | $3,60 | $4,05 | $3,60 | 162,40K |
| 2026-07-06 | $3,65 | -1,35 % | $3,69 | $3,76 | $3,59 | 71,10K |
| 2026-07-02 | $3,70 | +0,27 % | $3,69 | $3,80 | $3,66 | 132,10K |
| 2026-07-01 | $3,69 | +2,22 % | $3,62 | $3,75 | $3,57 | 131,00K |
| 2026-06-30 | $3,61 | 0,00 % | $3,60 | $3,72 | $3,43 | 164,40K |
| 2026-06-29 | $3,61 | +1,69 % | $3,53 | $3,64 | $3,37 | 219,40K |
| 2026-06-26 | $3,55 | +9,40 % | $3,21 | $3,64 | $3,21 | 1,60M |
| 2026-06-25 | $3,24 | +2,04 % | $3,16 | $3,24 | $3,05 | 232,10K |
| 2026-06-24 | $3,18 | +2,91 % | $3,12 | $3,24 | $3,10 | 132,10K |
| 2026-06-23 | $3,09 | +4,75 % | $2,95 | $3,12 | $2,93 | 242,70K |
| 2026-06-22 | $2,95 | +2,08 % | $2,87 | $3,02 | $2,80 | 298,60K |
| 2026-06-18 | $2,89 | -3,67 % | $3,04 | $3,24 | $2,87 | 223,10K |
| 2026-06-17 | $3,00 | +3,09 % | $2,89 | $3,09 | $2,89 | 179,60K |
| 2026-06-16 | $2,91 | +1,04 % | $2,91 | $2,97 | $2,81 | 342,20K |
| 2026-06-15 | $2,88 | -5,88 % | $3,01 | $3,09 | $2,75 | 203,00K |
| 2026-06-12 | $3,06 | +4,08 % | $2,94 | $3,15 | $2,94 | 239,80K |
| 2026-06-11 | $2,94 | +4,63 % | $2,90 | $2,95 | $2,83 | 241,10K |
| 2026-06-10 | $2,81 | 0,00 % | $2,81 | $2,89 | $2,77 | 173,50K |
| 2026-06-09 | $2,81 | -3,44 % | $2,92 | $3,01 | $2,80 | 416,30K |
| 2026-06-08 | $2,91 | -2,35 % | $3,01 | $3,03 | $2,89 | 113,50K |
| 2026-06-05 | $2,98 | -1,97 % | $3,03 | $3,06 | $2,96 | 128,90K |
| 2026-06-04 | $3,04 | -1,62 % | $3,15 | $3,18 | $3,01 | 116,30K |
| 2026-06-03 | $3,09 | -3,44 % | $3,15 | $3,22 | $3,02 | 220,00K |
| 2026-06-02 | $3,20 | -0,93 % | $3,20 | $3,29 | $3,19 | 109,70K |
| 2026-06-01 | $3,23 | -2,12 % | $3,24 | $3,41 | $3,22 | 104,10K |
| 2026-05-29 | $3,30 | -0,90 % | $3,30 | $3,40 | $3,26 | 89,30K |
| 2026-05-28 | $3,33 | -3,48 % | $3,45 | $3,46 | $3,14 | 320,60K |
| 2026-05-27 | $3,45 | +10,22 % | $3,14 | $3,46 | $3,07 | 423,80K |
| 2026-05-26 | $3,13 | -5,15 % | $3,32 | $3,59 | $3,07 | 531,40K |