Alto Ingredients, Inc. ALTO
NASDAQ · Vereinigte Staaten · Prozessindustrie
$3,69-0,00 (-0,03 %)
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 | $3,68 | -0,14 % | $3,65 | $3,71 | $3,53 | 949,58K |
| 2026-09-30 | $3,69 | +1,65 % | $3,74 | $3,74 | $3,65 | 893,00K |
| 2026-09-29 | $3,63 | -1,09 % | $3,65 | $3,66 | $3,55 | 1,27M |
| 2026-09-28 | $3,67 | -1,61 % | $3,72 | $3,72 | $3,60 | 889,00K |
| 2026-09-25 | $3,73 | -0,27 % | $3,74 | $3,80 | $3,68 | 732,90K |
| 2026-09-24 | $3,74 | +0,27 % | $3,72 | $3,77 | $3,67 | 1,09M |
| 2026-09-23 | $3,73 | -2,36 % | $3,83 | $3,83 | $3,71 | 969,60K |
| 2026-09-22 | $3,82 | -2,30 % | $3,92 | $3,96 | $3,81 | 981,60K |
| 2026-09-21 | $3,91 | -2,25 % | $3,98 | $4,04 | $3,89 | 1,06M |
| 2026-09-18 | $4,00 | -0,50 % | $4,02 | $4,03 | $3,91 | 3,18M |
| 2026-09-17 | $4,02 | 0,00 % | $4,05 | $4,12 | $4,00 | 679,10K |
| 2026-09-16 | $4,02 | -1,71 % | $4,06 | $4,13 | $3,96 | 1,34M |
| 2026-09-15 | $4,09 | +3,28 % | $4,00 | $4,09 | $3,93 | 787,80K |
| 2026-09-14 | $3,96 | +1,54 % | $3,89 | $4,05 | $3,88 | 1,26M |
| 2026-09-11 | $3,90 | -1,52 % | $4,00 | $4,03 | $3,89 | 811,20K |
| 2026-09-10 | $3,96 | -1,49 % | $3,93 | $4,04 | $3,93 | 748,10K |
| 2026-09-09 | $4,02 | -2,19 % | $4,08 | $4,16 | $3,96 | 1,55M |
| 2026-09-08 | $4,11 | +1,73 % | $4,02 | $4,13 | $3,98 | 634,50K |
| 2026-09-04 | $4,04 | +0,25 % | $4,04 | $4,10 | $3,98 | 706,00K |
| 2026-09-03 | $4,03 | -1,95 % | $4,13 | $4,15 | $4,01 | 1,29M |
| 2026-09-02 | $4,11 | +2,24 % | $4,03 | $4,23 | $4,02 | 2,09M |
| 2026-09-01 | $4,02 | +1,52 % | $3,94 | $4,05 | $3,88 | 1,43M |
| 2026-08-31 | $3,96 | -2,70 % | $4,07 | $4,11 | $3,85 | 2,59M |
| 2026-08-28 | $4,07 | -0,49 % | $4,09 | $4,12 | $3,98 | 963,30K |
| 2026-08-27 | $4,09 | +0,25 % | $4,13 | $4,15 | $3,93 | 1,29M |
| 2026-08-26 | $4,08 | +2,26 % | $3,98 | $4,15 | $3,92 | 1,77M |
| 2026-08-25 | $3,99 | -4,77 % | $4,21 | $4,25 | $3,97 | 1,89M |
| 2026-08-24 | $4,19 | -4,34 % | $4,34 | $4,35 | $4,14 | 1,45M |
| 2026-08-21 | $4,38 | +4,78 % | $4,22 | $4,40 | $4,22 | 1,94M |
| 2026-08-20 | $4,18 | -0,24 % | $4,16 | $4,27 | $4,15 | 1,28M |
| 2026-08-19 | $4,19 | -1,18 % | $4,27 | $4,27 | $4,11 | 1,07M |
| 2026-08-18 | $4,24 | +0,47 % | $4,12 | $4,27 | $4,12 | 1,45M |
| 2026-08-17 | $4,22 | +0,96 % | $4,16 | $4,25 | $4,10 | 1,54M |
| 2026-08-14 | $4,18 | -0,48 % | $4,15 | $4,24 | $4,13 | 1,29M |
| 2026-08-13 | $4,20 | +3,45 % | $4,22 | $4,34 | $4,15 | 2,17M |
| 2026-08-12 | $4,06 | -2,64 % | $4,17 | $4,23 | $4,03 | 1,88M |
| 2026-08-11 | $4,17 | -1,42 % | $4,17 | $4,23 | $4,08 | 2,66M |
| 2026-08-10 | $4,23 | -3,64 % | $4,30 | $4,48 | $4,03 | 4,53M |
| 2026-08-07 | $4,39 | -2,88 % | $4,56 | $4,67 | $4,36 | 2,13M |
| 2026-08-06 | $4,52 | -10,67 % | $4,81 | $4,90 | $4,31 | 3,92M |
| 2026-08-05 | $5,06 | -4,35 % | $5,21 | $5,42 | $5,03 | 2,40M |
| 2026-08-04 | $5,29 | +8,85 % | $4,98 | $5,32 | $4,94 | 2,03M |
| 2026-08-03 | $4,86 | +2,10 % | $4,77 | $4,87 | $4,65 | 1,71M |
| 2026-07-31 | $4,76 | +3,03 % | $4,68 | $4,79 | $4,54 | 1,72M |
| 2026-07-30 | $4,62 | +5,96 % | $4,43 | $4,71 | $4,43 | 1,40M |
| 2026-07-29 | $4,36 | -2,02 % | $4,45 | $4,60 | $4,31 | 1,47M |
| 2026-07-28 | $4,45 | -1,11 % | $4,49 | $4,51 | $4,21 | 2,43M |
| 2026-07-27 | $4,50 | -3,02 % | $4,53 | $4,59 | $4,37 | 2,00M |
| 2026-07-24 | $4,64 | -6,64 % | $4,97 | $4,98 | $4,62 | 2,12M |
| 2026-07-23 | $4,97 | -2,17 % | $5,07 | $5,25 | $4,89 | 1,95M |
| 2026-07-22 | $5,08 | +2,01 % | $4,98 | $5,23 | $4,89 | 1,95M |
| 2026-07-21 | $4,98 | -9,62 % | $5,50 | $5,57 | $4,86 | 5,18M |
| 2026-07-20 | $5,51 | -5,65 % | $5,82 | $6,05 | $5,45 | 2,25M |
| 2026-07-17 | $5,84 | +12,96 % | $5,09 | $5,98 | $5,08 | 3,70M |
| 2026-07-16 | $5,17 | -0,39 % | $5,12 | $5,28 | $5,06 | 2,61M |
| 2026-07-15 | $5,19 | -7,65 % | $5,74 | $5,74 | $5,09 | 2,37M |
| 2026-07-14 | $5,62 | -4,26 % | $6,00 | $6,08 | $5,47 | 2,57M |
| 2026-07-13 | $5,87 | +4,26 % | $5,60 | $5,96 | $5,58 | 2,50M |
| 2026-07-10 | $5,63 | -0,71 % | $5,66 | $5,72 | $5,41 | 1,62M |
| 2026-07-09 | $5,67 | -2,74 % | $5,88 | $5,90 | $5,59 | 1,75M |
| 2026-07-08 | $5,83 | +3,19 % | $5,71 | $6,00 | $5,69 | 2,32M |
| 2026-07-07 | $5,65 | -1,22 % | $5,63 | $5,85 | $5,62 | 1,65M |
| 2026-07-06 | $5,72 | +2,88 % | $5,61 | $5,91 | $5,50 | 1,83M |
| 2026-07-02 | $5,56 | -7,02 % | $6,08 | $6,08 | $5,52 | 2,51M |
| 2026-07-01 | $5,98 | +4,91 % | $5,65 | $6,11 | $5,63 | 3,79M |
| 2026-06-30 | $5,70 | +6,54 % | $5,38 | $5,71 | $5,36 | 2,38M |
| 2026-06-29 | $5,35 | +3,08 % | $5,16 | $5,42 | $5,08 | 2,33M |
| 2026-06-26 | $5,19 | +4,22 % | $4,97 | $5,23 | $4,92 | 11,44M |
| 2026-06-25 | $4,98 | -1,39 % | $5,08 | $5,11 | $4,89 | 1,48M |
| 2026-06-24 | $5,05 | -1,17 % | $5,04 | $5,13 | $4,85 | 2,52M |
| 2026-06-23 | $5,11 | -2,11 % | $5,04 | $5,29 | $4,96 | 1,41M |
| 2026-06-22 | $5,22 | +3,98 % | $5,09 | $5,28 | $5,02 | 1,85M |
| 2026-06-18 | $5,02 | +1,41 % | $5,00 | $5,10 | $4,81 | 2,64M |
| 2026-06-17 | $4,95 | +2,27 % | $4,91 | $5,16 | $4,81 | 2,26M |
| 2026-06-16 | $4,84 | -12,64 % | $5,50 | $5,58 | $4,82 | 3,80M |
| 2026-06-15 | $5,54 | -2,81 % | $5,72 | $5,78 | $5,47 | 3,01M |
| 2026-06-12 | $5,70 | +0,88 % | $5,69 | $5,85 | $5,68 | 1,63M |
| 2026-06-11 | $5,65 | -0,18 % | $5,73 | $5,73 | $5,51 | 1,78M |
| 2026-06-10 | $5,66 | +7,60 % | $5,39 | $5,88 | $5,33 | 3,23M |
| 2026-06-09 | $5,26 | -6,57 % | $5,63 | $5,67 | $5,20 | 2,54M |
| 2026-06-08 | $5,63 | +3,68 % | $5,58 | $5,96 | $5,50 | 2,76M |
| 2026-06-05 | $5,43 | -1,63 % | $5,45 | $5,47 | $5,23 | 2,09M |
| 2026-06-04 | $5,52 | -0,18 % | $5,50 | $5,75 | $5,45 | 2,01M |
| 2026-06-03 | $5,53 | -2,47 % | $5,70 | $5,79 | $5,51 | 1,93M |
| 2026-06-02 | $5,67 | -0,70 % | $5,72 | $5,90 | $5,58 | 2,50M |
| 2026-06-01 | $5,71 | +4,77 % | $5,50 | $5,93 | $5,40 | 3,81M |
| 2026-05-29 | $5,45 | +4,61 % | $5,21 | $5,52 | $5,12 | 3,11M |
| 2026-05-28 | $5,21 | -1,70 % | $5,33 | $5,40 | $5,20 | 1,46M |
| 2026-05-27 | $5,30 | +1,53 % | $5,29 | $5,46 | $5,09 | 3,14M |
| 2026-05-26 | $5,22 | +11,06 % | $4,76 | $5,41 | $4,70 | 5,58M |