Alamo Group Inc (ALG)

ALG
🏛️ Vereinigte Staaten →
190.44
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 193.22 193.22 189.50 190.44 0.1M
2025-09-26 192.25 194.41 191.65 192.62 0.1M
2025-09-25 193.24 194.40 190.55 192.30 0.1M
2025-09-24 194.94 198.06 193.36 194.11 0.1M
2025-09-23 198.86 201.43 195.90 196.80 0.1M
2025-09-22 198.50 200.54 195.67 197.75 0.1M
2025-09-19 204.02 204.02 198.01 198.46 0.3M
2025-09-18 202.17 206.24 202.17 204.10 0.1M
2025-09-17 207.11 207.71 201.30 201.74 0.1M
2025-09-16 203.79 207.00 202.10 205.30 0.1M
2025-09-15 207.22 207.71 203.81 204.42 0.1M
2025-09-12 208.54 209.46 203.88 205.64 0.1M
2025-09-11 206.67 212.13 204.49 211.26 0.1M
2025-09-10 207.06 208.14 205.28 206.10 0.1M
2025-09-09 210.59 210.59 205.78 207.96 0.1M
2025-09-08 211.15 212.12 209.52 211.77 0.1M
2025-09-05 209.35 212.84 207.79 209.22 0.1M
2025-09-04 207.82 210.74 207.82 210.55 0.1M
2025-09-03 208.16 209.21 206.32 207.85 0.1M
2025-09-02 208.71 212.06 207.57 208.77 0.1M
2025-08-29 214.75 214.75 209.39 211.46 0.1M
2025-08-28 219.13 219.13 213.10 215.01 0.0M
2025-08-27 215.66 218.48 214.76 217.54 0.1M
2025-08-26 219.29 221.68 217.31 217.97 0.1M
2025-08-25 220.86 221.50 217.51 218.85 0.1M
2025-08-22 214.51 224.67 214.36 221.52 0.1M
2025-08-21 214.57 216.46 210.49 212.69 0.1M
2025-08-20 219.39 222.10 214.38 214.41 0.1M
2025-08-19 226.01 227.07 220.02 220.18 0.1M
2025-08-18 220.61 225.03 220.59 225.01 0.1M
2025-08-15 226.54 226.54 221.11 222.28 0.1M
2025-08-14 230.70 230.70 225.04 226.42 0.1M
2025-08-13 228.32 233.29 228.32 232.42 0.1M
2025-08-12 223.53 227.38 223.53 227.01 0.1M
2025-08-11 224.11 224.11 219.63 221.65 0.1M
2025-08-08 222.93 226.13 220.72 222.58 0.1M
2025-08-07 215.07 222.44 211.14 222.00 0.2M
2025-08-06 225.31 226.49 222.86 224.77 0.1M
2025-08-05 225.39 227.16 223.62 226.12 0.1M
2025-08-04 222.79 226.63 221.76 226.63 0.1M
2025-08-01 220.90 220.90 215.15 215.62 0.1M
2025-07-31 214.97 223.56 212.90 222.58 0.1M
2025-07-30 217.77 220.68 215.21 216.28 0.1M
2025-07-29 219.30 219.30 215.08 216.84 0.1M
2025-07-28 219.83 219.83 217.27 217.43 0.1M
2025-07-25 218.21 219.56 217.29 219.56 0.0M
2025-07-24 217.83 218.26 215.83 217.28 0.1M
2025-07-23 218.09 219.48 215.81 218.99 0.1M
2025-07-22 213.45 218.37 212.96 216.45 0.1M
2025-07-21 218.33 218.73 215.53 216.04 0.1M
2025-07-18 218.87 218.87 215.96 217.15 0.1M
2025-07-17 216.00 218.84 216.00 217.97 0.1M
2025-07-16 219.58 220.40 215.67 216.97 0.1M
2025-07-15 223.87 225.50 219.59 219.88 0.1M
2025-07-14 225.27 225.27 221.13 224.32 0.1M
2025-07-11 224.50 227.43 223.41 225.94 0.1M
2025-07-10 225.00 230.16 224.23 226.73 0.1M
2025-07-09 225.43 225.78 222.23 225.63 0.1M
2025-07-08 224.76 227.83 224.01 224.02 0.1M
2025-07-07 225.10 226.53 222.76 225.19 0.2M
2025-07-03 224.93 227.00 224.93 226.21 0.0M
2025-07-02 221.51 225.54 221.02 225.48 0.1M
2025-07-01 218.35 223.89 216.27 222.47 0.2M
2025-06-30 217.98 219.66 215.66 218.38 0.2M
2025-06-27 219.62 219.85 215.42 217.10 0.3M
2025-06-26 217.46 219.50 216.67 219.45 0.1M
2025-06-25 217.34 218.17 215.55 216.58 0.1M
2025-06-24 213.42 218.18 212.50 217.01 0.1M
2025-06-23 214.49 216.28 209.61 212.25 0.2M
2025-06-20 216.00 216.89 213.14 214.51 0.3M
2025-06-18 216.56 220.00 214.98 215.04 0.1M
2025-06-17 215.00 217.20 215.00 217.00 0.2M
2025-06-16 214.64 218.53 213.90 216.56 0.2M
2025-06-13 212.40 213.38 210.31 212.46 0.1M
2025-06-12 210.54 213.25 209.55 213.09 0.2M
2025-06-11 214.00 214.13 211.01 212.43 0.3M
2025-06-10 209.05 213.70 208.98 213.57 0.1M
2025-06-09 208.29 210.88 208.03 209.28 0.2M
2025-06-06 207.80 208.68 206.59 207.16 0.1M
2025-06-05 205.37 206.02 202.76 205.31 0.1M
2025-06-04 203.50 205.16 202.71 204.48 0.1M
2025-06-03 199.21 206.48 198.90 203.47 0.2M
2025-06-02 196.89 199.08 195.41 198.41 0.1M
2025-05-30 201.07 201.07 198.01 198.04 0.1M
2025-05-29 201.87 202.03 199.20 201.80 0.1M
2025-05-28 201.88 203.68 199.20 200.40 0.1M
2025-05-27 199.12 201.99 198.10 201.74 0.1M
2025-05-23 195.38 197.98 195.38 197.02 0.1M
2025-05-22 197.31 199.39 197.01 198.72 0.0M
2025-05-21 201.37 202.80 198.64 199.32 0.1M
2025-05-20 203.13 204.03 202.13 203.46 0.1M
2025-05-19 201.16 204.36 200.89 203.74 0.1M
2025-05-16 202.32 204.67 201.89 203.19 0.1M
2025-05-15 200.25 203.09 200.25 202.02 0.1M
2025-05-14 201.73 203.84 200.07 200.50 0.1M
2025-05-13 201.81 204.19 201.50 202.64 0.1M
2025-05-12 199.16 202.88 196.96 199.76 0.2M
2025-05-09 184.38 191.50 179.82 191.41 0.2M
2025-05-08 174.02 180.72 174.00 178.53 0.1M
2025-05-07 173.77 174.06 170.96 172.09 0.1M
2025-05-06 173.09 174.30 170.95 172.54 0.1M
2025-05-05 172.44 175.73 171.89 174.03 0.1M
2025-05-02 171.05 175.40 171.05 173.96 0.1M
2025-05-01 165.87 170.50 165.87 169.32 0.1M
2025-04-30 167.87 167.87 164.77 166.98 0.1M
2025-04-29 167.36 169.42 165.49 168.60 0.1M
2025-04-28 168.25 169.92 166.86 168.67 0.1M
2025-04-25 169.90 169.90 167.45 168.55 0.1M
2025-04-24 167.95 170.58 165.01 170.56 0.1M
2025-04-23 169.82 172.27 167.91 168.46 0.1M
2025-04-22 163.55 166.26 162.44 165.76 0.2M
2025-04-21 166.18 166.18 159.93 161.08 0.1M
2025-04-17 167.03 169.31 166.52 167.46 0.1M
2025-04-16 168.93 170.49 165.93 166.87 0.1M
2025-04-15 167.70 170.53 167.70 169.80 0.1M
2025-04-14 171.81 172.24 168.47 169.29 0.1M
2025-04-11 168.27 171.86 165.16 171.13 0.1M
2025-04-10 169.74 171.70 165.91 169.04 0.1M
2025-04-09 158.35 173.81 158.35 172.60 0.2M
2025-04-08 165.73 165.73 157.07 158.47 0.1M
2025-04-07 162.05 167.58 159.71 161.51 0.1M
2025-04-04 166.96 167.90 163.26 165.81 0.1M
2025-04-03 177.17 177.77 170.80 171.06 0.1M
2025-04-02 178.09 182.01 178.09 181.60 0.0M
2025-04-01 176.93 180.79 176.36 179.73 0.1M
2025-03-31 178.59 180.26 177.43 178.21 0.1M
2025-03-28 184.90 186.13 179.90 180.84 0.0M
2025-03-27 186.97 188.15 185.12 186.11 0.1M
2025-03-26 186.52 189.59 185.14 187.27 0.1M
2025-03-25 187.43 189.18 185.93 187.19 0.1M
2025-03-24 184.39 188.77 184.39 188.05 0.2M
2025-03-21 186.17 186.17 180.39 183.56 0.8M
2025-03-20 186.38 191.58 186.38 188.38 0.2M
2025-03-19 188.40 191.99 186.35 188.26 0.1M
2025-03-18 186.51 191.25 186.51 189.03 0.2M
2025-03-17 185.75 192.90 185.75 188.09 0.2M
2025-03-14 183.26 187.49 183.26 185.91 0.1M
2025-03-13 182.92 185.69 182.08 182.60 0.1M
2025-03-12 185.90 186.76 181.72 182.79 0.1M
2025-03-11 187.04 187.04 183.20 185.79 0.1M
2025-03-10 181.61 188.68 181.61 186.54 0.2M
2025-03-07 181.66 183.71 181.50 183.66 0.1M
2025-03-06 177.22 183.35 176.06 183.03 0.1M
2025-03-05 175.90 178.43 174.91 178.23 0.1M
2025-03-04 174.21 176.00 172.40 174.81 0.2M
2025-03-03 175.00 177.96 173.71 176.02 0.2M
2025-02-28 180.32 180.81 170.57 174.98 0.3M
2025-02-27 183.64 187.36 183.63 184.26 0.1M
2025-02-26 186.41 188.09 184.52 184.94 0.1M
2025-02-25 186.86 188.33 186.02 186.54 0.1M
2025-02-24 189.49 189.49 185.73 185.73 0.1M
2025-02-21 190.70 190.70 185.75 188.90 0.2M
2025-02-20 188.25 189.24 186.08 188.30 0.1M
2025-02-19 185.27 189.59 185.27 188.87 0.1M
2025-02-18 185.13 188.24 185.13 187.04 0.1M
2025-02-14 186.80 187.26 184.22 184.56 0.1M
2025-02-13 184.28 187.83 183.77 185.21 0.1M
2025-02-12 185.23 186.49 184.07 184.81 0.1M
2025-02-11 184.74 187.60 183.64 187.60 0.1M
2025-02-10 185.77 186.76 182.13 185.87 0.1M
2025-02-07 182.90 185.40 181.59 185.01 0.1M
2025-02-06 183.62 183.62 180.76 183.29 0.1M
2025-02-05 181.51 182.64 180.73 182.13 0.1M
2025-02-04 179.78 182.53 179.78 181.80 0.1M
2025-02-03 182.57 184.02 178.58 180.54 0.1M
2025-01-31 189.12 189.12 184.83 185.56 0.1M
2025-01-30 189.85 191.92 187.38 188.57 0.1M
2025-01-29 190.27 191.07 187.76 187.76 0.1M
2025-01-28 188.56 192.17 188.44 190.49 0.1M
2025-01-27 185.80 190.84 184.16 189.32 0.1M
2025-01-24 184.57 185.58 183.14 185.53 0.1M
2025-01-23 183.60 185.75 183.08 184.23 0.1M
2025-01-22 185.17 185.93 183.66 183.74 0.1M
2025-01-21 184.18 186.68 184.18 185.13 0.1M
2025-01-17 183.67 183.67 180.83 182.35 0.2M
2025-01-16 181.06 181.90 179.86 181.38 0.2M
2025-01-15 182.45 182.45 179.89 181.05 0.1M
2025-01-14 176.57 178.03 175.01 177.70 0.1M
2025-01-13 171.75 176.43 171.37 176.40 0.2M
2025-01-10 173.27 174.61 171.36 172.90 0.1M
2025-01-08 176.31 176.63 172.34 176.15 0.1M
2025-01-07 176.89 177.81 174.56 176.39 0.1M
2025-01-06 181.36 184.05 177.56 177.68 0.1M
2025-01-03 182.25 182.51 180.42 182.04 0.1M
2025-01-02 186.75 187.51 179.96 180.17 0.2M