Hamilton Global Opportunities PLC (ALHGO)

ALHGO
🏛️ Frankreich →
43.40
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
2022-12-30 48.80 48.80 48.80 48.80 0.0M
2022-12-29 48.80 48.80 48.80 48.80 0.0M
2022-12-28 48.80 48.80 48.80 48.80 0.0M
2022-12-27 48.80 48.80 48.80 48.80 0.0M
2022-12-23 48.80 48.80 48.80 48.80 0.0M
2022-12-22 48.80 48.80 48.80 48.80 0.0M
2022-12-21 48.80 48.80 48.80 48.80 0.0M
2022-12-20 48.40 48.80 48.40 48.80 0.0M
2022-12-19 48.40 48.40 48.40 48.40 0.0M
2022-12-16 48.80 48.80 48.00 48.00 0.0M
2022-12-15 48.80 48.80 48.80 48.80 0.0M
2022-12-14 48.80 48.80 48.80 48.80 0.0M
2022-12-13 48.80 48.80 48.80 48.80 0.0M
2022-12-12 49.20 49.20 48.40 48.40 0.0M
2022-12-09 49.20 49.20 49.20 49.20 0.0M
2022-12-08 49.20 49.20 49.00 49.00 0.0M
2022-12-07 49.20 49.20 49.20 49.20 0.0M
2022-12-06 50.00 50.00 49.00 49.00 0.0M
2022-12-05 50.00 50.00 50.00 50.00 0.0M
2022-12-02 50.00 50.00 50.00 50.00 0.0M
2022-12-01 50.00 50.00 50.00 50.00 0.0M
2022-11-30 50.00 50.00 50.00 50.00 0.0M
2022-11-29 50.00 50.00 50.00 50.00 0.0M
2022-11-28 50.00 50.00 50.00 50.00 0.0M
2022-11-25 50.00 50.00 50.00 50.00 0.0M
2022-11-24 50.00 50.00 50.00 50.00 0.0M
2022-11-23 50.00 50.00 50.00 50.00 0.0M
2022-11-22 50.00 50.00 50.00 50.00 0.0M
2022-11-21 50.00 50.50 49.00 50.50 0.0M
2022-11-18 50.50 50.50 50.50 50.50 0.0M
2022-11-17 50.50 50.50 50.50 50.50 0.0M
2022-11-16 50.50 50.50 50.50 50.50 0.0M
2022-11-15 50.50 50.50 50.50 50.50 0.0M
2022-11-14 51.50 51.50 51.00 51.00 0.0M
2022-11-11 51.50 51.50 51.50 51.50 0.0M
2022-11-10 51.50 52.00 51.50 52.00 0.0M
2022-11-09 51.50 51.50 51.50 51.50 0.0M
2022-11-08 51.50 51.50 51.50 51.50 0.0M
2022-11-07 51.50 51.50 51.50 51.50 0.0M
2022-11-04 51.50 51.50 51.50 51.50 0.0M
2022-11-03 51.50 51.50 51.50 51.50 0.0M
2022-11-02 51.50 51.50 51.50 51.50 0.0M
2022-11-01 51.50 51.50 51.50 51.50 0.0M
2022-10-31 51.50 51.50 51.50 51.50 0.0M
2022-10-28 51.50 51.50 51.50 51.50 0.0M
2022-10-27 51.50 51.50 51.50 51.50 0.0M
2022-10-26 50.50 52.00 50.50 52.00 0.0M
2022-10-25 50.50 50.50 50.50 50.50 0.0M
2022-10-24 50.50 50.50 50.50 50.50 0.0M
2022-10-21 50.50 50.50 50.50 50.50 0.0M
2022-10-20 50.50 50.50 50.50 50.50 0.0M
2022-10-19 50.50 50.50 50.50 50.50 0.0M
2022-10-18 50.50 50.50 50.50 50.50 0.0M
2022-10-17 50.50 50.50 50.50 50.50 0.0M
2022-10-14 50.50 51.00 50.50 51.00 0.0M
2022-10-13 50.50 50.50 50.50 50.50 0.0M
2022-10-12 52.50 52.50 51.00 51.00 0.0M
2022-10-11 52.50 52.50 52.50 52.50 0.0M
2022-10-10 52.50 52.50 52.50 52.50 0.0M
2022-10-07 52.50 52.50 52.50 52.50 0.0M
2022-10-06 52.50 52.50 52.50 52.50 0.0M
2022-10-05 52.50 52.50 52.50 52.50 0.0M
2022-10-04 52.50 52.50 52.50 52.50 0.0M
2022-10-03 54.00 54.00 53.00 53.00 0.0M
2022-09-30 55.00 55.00 54.00 54.00 0.0M
2022-09-29 55.00 55.00 55.00 55.00 0.0M
2022-09-28 55.00 55.00 55.00 55.00 0.0M
2022-09-27 55.00 55.00 55.00 55.00 0.0M
2022-09-26 55.00 55.00 55.00 55.00 0.0M
2022-09-23 55.00 55.00 55.00 55.00 0.0M
2022-09-22 55.00 55.00 55.00 55.00 0.0M
2022-09-21 55.00 55.00 55.00 55.00 0.0M
2022-09-20 55.00 55.00 55.00 55.00 0.0M
2022-09-19 55.00 55.00 55.00 55.00 0.0M
2022-09-16 55.00 55.00 55.00 55.00 0.0M
2022-09-15 55.00 55.00 55.00 55.00 0.0M
2022-09-14 55.00 55.00 55.00 55.00 0.0M
2022-09-13 55.00 55.00 55.00 55.00 0.0M
2022-09-12 55.00 55.00 55.00 55.00 0.0M
2022-09-09 55.00 55.00 55.00 55.00 0.0M
2022-09-08 55.00 55.00 55.00 55.00 0.0M
2022-09-07 55.00 55.00 55.00 55.00 0.0M
2022-09-06 55.00 55.00 55.00 55.00 0.0M
2022-09-05 55.00 55.00 55.00 55.00 0.0M
2022-09-02 55.00 55.00 55.00 55.00 0.0M
2022-09-01 55.00 55.00 55.00 55.00 0.0M
2022-08-31 55.00 55.00 55.00 55.00 0.0M
2022-08-30 55.00 55.00 55.00 55.00 0.0M
2022-08-29 55.00 55.00 55.00 55.00 0.0M
2022-08-26 55.00 55.00 55.00 55.00 0.0M
2022-08-25 55.00 55.00 55.00 55.00 0.0M
2022-08-24 55.00 55.00 55.00 55.00 0.0M
2022-08-23 55.00 55.00 55.00 55.00 0.0M
2022-08-22 55.00 55.00 55.00 55.00 0.0M
2022-08-19 55.00 55.00 55.00 55.00 0.0M
2022-08-18 55.00 55.00 55.00 55.00 0.0M
2022-08-17 55.00 55.00 55.00 55.00 0.0M
2022-08-16 55.00 55.00 55.00 55.00 0.0M
2022-08-15 55.00 55.00 55.00 55.00 0.0M
2022-08-12 55.00 55.00 55.00 55.00 0.0M
2022-08-11 55.00 55.00 55.00 55.00 0.0M
2022-08-10 55.00 55.00 55.00 55.00 0.0M
2022-08-09 55.00 55.00 55.00 55.00 0.0M
2022-08-08 55.00 55.00 55.00 55.00 0.0M
2022-08-05 55.00 55.00 55.00 55.00 0.0M
2022-08-04 55.00 55.00 55.00 55.00 0.0M
2022-08-03 55.00 55.00 55.00 55.00 0.0M
2022-08-02 55.00 55.00 55.00 55.00 0.0M
2022-08-01 55.00 55.00 55.00 55.00 0.0M
2022-07-29 55.00 55.00 55.00 55.00 0.0M
2022-07-28 55.00 55.00 55.00 55.00 0.0M
2022-07-27 55.00 55.00 55.00 55.00 0.0M
2022-07-26 54.50 56.00 54.50 56.00 0.0M
2022-07-25 54.00 55.50 54.00 55.50 0.0M
2022-07-22 54.00 54.00 54.00 54.00 0.0M
2022-07-21 54.00 54.00 54.00 54.00 0.0M
2022-07-20 54.00 54.00 54.00 54.00 0.0M
2022-07-19 53.00 54.00 53.00 54.00 0.0M
2022-07-15 54.50 54.50 54.50 54.50 0.0M
2022-07-14 53.00 55.00 53.00 54.50 0.0M
2022-07-13 48.80 53.50 48.80 53.50 0.0M
2022-07-12 48.80 48.80 48.80 48.80 0.0M
2022-07-11 48.80 48.80 48.80 48.80 0.0M
2022-07-08 48.80 48.80 48.80 48.80 0.0M
2022-07-07 48.20 49.00 48.20 49.00 0.0M
2022-07-06 48.20 48.20 48.20 48.20 0.0M
2022-07-05 48.60 48.60 48.00 48.00 0.0M
2022-07-04 48.60 48.60 48.60 48.60 0.0M
2022-07-01 48.60 48.60 48.60 48.60 0.0M
2022-06-30 48.60 48.60 48.60 48.60 0.0M
2022-06-29 48.60 48.60 48.60 48.60 0.0M
2022-06-28 48.60 48.60 48.60 48.60 0.0M
2022-06-27 48.60 48.60 48.60 48.60 0.0M
2022-06-24 49.20 49.20 48.40 48.40 0.0M
2022-06-23 49.20 49.20 49.20 49.20 0.0M
2022-06-22 50.00 50.00 49.00 49.00 0.0M
2022-06-21 50.00 50.00 50.00 50.00 0.0M
2022-06-20 50.00 50.00 50.00 50.00 0.0M
2022-06-17 50.00 50.00 50.00 50.00 0.0M
2022-06-16 50.00 50.00 50.00 50.00 0.0M
2022-06-15 51.00 51.00 50.00 50.00 0.0M
2022-06-14 53.00 53.00 50.50 50.50 0.0M
2022-06-13 53.00 53.00 53.00 53.00 0.0M
2022-06-10 52.00 52.00 52.00 52.00 0.0M
2022-06-09 52.00 52.00 52.00 52.00 0.0M
2022-06-08 52.00 52.00 52.00 52.00 0.0M
2022-06-07 52.00 52.00 52.00 52.00 0.0M
2022-06-06 51.50 51.50 51.50 51.50 0.0M
2022-06-03 52.00 52.00 52.00 52.00 0.0M
2022-06-02 52.00 52.00 52.00 52.00 0.0M
2022-06-01 53.00 53.00 51.50 51.50 0.0M
2022-05-31 54.50 54.50 52.50 52.50 0.0M
2022-05-30 54.50 54.50 54.50 54.50 0.0M
2022-05-27 54.50 54.50 54.50 54.50 0.0M
2022-05-26 54.50 54.50 54.50 54.50 0.0M
2022-05-25 54.50 54.50 54.50 54.50 0.0M
2022-05-24 54.50 54.50 54.50 54.50 0.0M
2022-05-23 54.50 54.50 54.50 54.50 0.0M
2022-05-20 55.00 55.00 55.00 55.00 0.0M
2022-05-19 55.00 55.00 55.00 55.00 0.0M
2022-05-18 55.00 55.00 55.00 55.00 0.0M
2022-05-17 54.00 55.00 54.00 55.00 0.0M
2022-05-16 54.00 54.00 54.00 54.00 0.0M
2022-05-13 54.00 54.00 54.00 54.00 0.0M
2022-05-12 54.00 54.00 54.00 54.00 0.0M
2022-05-11 54.00 54.00 54.00 54.00 0.0M
2022-05-10 54.00 54.00 54.00 54.00 0.0M
2022-05-09 54.00 54.00 54.00 54.00 0.0M
2022-05-06 54.00 54.00 54.00 54.00 0.0M
2022-05-05 54.00 54.00 54.00 54.00 0.0M
2022-05-04 54.00 54.00 54.00 54.00 0.0M
2022-05-03 54.00 54.00 54.00 54.00 0.0M
2022-05-02 54.00 54.00 54.00 54.00 0.0M
2022-04-29 54.00 54.00 54.00 54.00 0.0M
2022-04-28 54.00 54.00 54.00 54.00 0.0M
2022-04-27 54.00 54.00 54.00 54.00 0.0M
2022-04-26 54.00 54.00 54.00 54.00 0.0M
2022-04-25 54.00 54.00 54.00 54.00 0.0M
2022-04-22 54.00 54.00 54.00 54.00 0.0M
2022-04-21 54.00 54.00 54.00 54.00 0.0M
2022-04-20 49.40 54.00 48.80 54.00 0.0M
2022-04-19 49.40 49.40 49.40 49.40 0.0M
2022-04-14 51.50 51.50 49.40 49.40 0.0M
2022-04-13 53.00 53.00 50.00 50.00 0.0M
2022-04-12 53.00 53.00 53.00 53.00 0.0M
2022-04-11 52.50 52.50 52.50 52.50 0.0M
2022-04-08 52.50 52.50 52.50 52.50 0.0M
2022-04-07 52.50 52.50 52.50 52.50 0.0M
2022-04-06 52.50 52.50 52.50 52.50 0.0M
2022-04-05 52.50 52.50 52.50 52.50 0.0M
2022-04-04 52.50 52.50 52.50 52.50 0.0M
2022-04-01 52.50 52.50 52.50 52.50 0.0M
2022-03-31 49.00 53.00 49.00 53.00 0.0M
2022-03-30 49.00 49.00 49.00 49.00 0.0M
2022-03-29 48.86 49.00 48.86 49.00 0.0M
2022-03-28 48.86 48.86 48.86 48.86 0.0M
2022-03-25 48.86 48.86 48.86 48.86 0.0M
2022-03-24 48.86 48.86 48.86 48.86 0.0M
2022-03-23 48.86 48.86 48.86 48.86 0.0M
2022-03-22 48.86 48.86 48.86 48.86 0.0M
2022-03-21 48.86 48.86 48.86 48.86 0.0M
2022-03-18 48.87 48.87 48.87 48.87 0.0M
2022-03-17 48.70 49.15 48.70 49.15 0.0M
2022-03-16 48.70 48.70 48.70 48.70 0.0M
2022-03-15 48.70 48.70 48.70 48.70 0.0M
2022-03-14 48.70 48.70 48.70 48.70 0.0M
2022-03-11 48.70 48.70 48.70 48.70 0.0M
2022-03-10 48.00 48.70 48.00 48.70 0.0M
2022-03-09 48.00 48.00 48.00 48.00 0.0M
2022-03-08 48.00 48.00 48.00 48.00 0.0M
2022-03-07 48.00 48.00 48.00 48.00 0.0M
2022-03-04 48.00 48.00 48.00 48.00 0.0M
2022-03-03 48.00 48.00 48.00 48.00 0.0M
2022-03-02 48.00 48.00 48.00 48.00 0.0M
2022-03-01 48.00 48.00 48.00 48.00 0.0M
2022-02-28 49.00 49.00 48.23 48.23 0.0M
2022-02-25 49.00 49.00 49.00 49.00 0.0M
2022-02-24 49.00 49.00 49.00 49.00 0.0M
2022-02-23 49.00 49.00 49.00 49.00 0.0M
2022-02-22 49.00 49.00 49.00 49.00 0.0M
2022-02-21 49.00 49.00 49.00 49.00 0.0M
2022-02-18 49.00 49.00 49.00 49.00 0.0M
2022-02-17 49.00 49.00 49.00 49.00 0.0M
2022-02-16 49.00 49.00 49.00 49.00 0.0M
2022-02-15 49.00 49.00 49.00 49.00 0.0M
2022-02-14 49.00 49.00 49.00 49.00 0.0M
2022-02-11 49.00 49.00 49.00 49.00 0.0M
2022-02-10 49.00 49.00 49.00 49.00 0.0M
2022-02-09 49.00 49.00 49.00 49.00 0.0M
2022-02-08 49.00 49.00 49.00 49.00 0.0M
2022-02-07 49.00 49.00 49.00 49.00 0.0M
2022-02-04 49.00 49.00 49.00 49.00 0.0M
2022-02-03 49.00 49.00 49.00 49.00 0.0M
2022-02-02 49.00 49.00 49.00 49.00 0.0M
2022-02-01 49.00 49.00 49.00 49.00 0.0M
2022-01-31 49.00 49.00 49.00 49.00 0.0M
2022-01-28 49.00 49.00 49.00 49.00 0.0M
2022-01-27 49.00 49.00 49.00 49.00 0.0M
2022-01-26 49.00 49.00 49.00 49.00 0.0M
2022-01-25 49.00 49.00 49.00 49.00 0.0M
2022-01-24 49.00 49.00 49.00 49.00 0.0M
2022-01-21 49.00 49.00 49.00 49.00 0.0M
2022-01-20 49.00 49.00 49.00 49.00 0.0M
2022-01-19 49.00 49.00 49.00 49.00 0.0M
2022-01-18 49.00 49.00 49.00 49.00 0.0M
2022-01-17 49.00 49.00 49.00 49.00 0.0M
2022-01-14 49.00 49.00 49.00 49.00 0.0M
2022-01-13 49.00 49.00 49.00 49.00 0.0M
2022-01-12 49.00 49.00 49.00 49.00 0.0M
2022-01-11 49.00 49.00 49.00 49.00 0.0M
2022-01-10 49.00 49.00 49.00 49.00 0.0M
2022-01-07 49.00 49.00 49.00 49.00 0.0M
2022-01-06 49.00 49.00 49.00 49.00 0.0M
2022-01-05 49.00 49.00 49.00 49.00 0.0M
2022-01-04 49.00 49.00 49.00 49.00 0.0M
2022-01-03 49.00 49.00 49.00 49.00 0.0M