Tonner Drones SA (ALTD)

ALTD
🏛️ Frankreich →
0.03
Letzte Aktualisierung: 2025-09-26
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 4.00 4.07 3.15 3.29 0.0M
2022-12-29 4.28 5.26 3.58 3.93 0.0M
2022-12-28 3.79 4.35 3.79 4.28 0.0M
2022-12-27 3.51 3.93 3.22 3.79 0.0M
2022-12-23 3.22 3.58 3.22 3.44 0.0M
2022-12-22 3.44 3.51 3.29 3.36 0.0M
2022-12-21 4.14 4.14 3.29 3.36 0.0M
2022-12-20 4.21 4.42 3.93 4.07 0.0M
2022-12-19 4.98 4.98 3.93 3.93 0.0M
2022-12-16 4.91 5.33 4.56 4.63 0.0M
2022-12-15 5.89 5.89 4.56 4.56 0.0M
2022-12-14 5.54 6.03 5.19 6.03 0.0M
2022-12-13 6.59 6.59 5.19 5.68 0.0M
2022-12-12 6.59 6.73 5.61 6.66 0.0M
2022-12-09 5.26 8.06 5.26 6.52 0.0M
2022-12-08 7.08 7.08 5.12 5.19 0.0M
2022-12-07 6.80 7.08 6.45 7.08 0.0M
2022-12-06 8.83 9.04 6.38 6.87 0.0M
2022-12-05 9.46 9.46 8.27 9.04 0.0M
2022-12-02 12.20 12.27 8.97 9.04 0.0M
2022-12-01 11.64 12.76 11.50 12.48 0.0M
2022-11-30 14.79 14.79 10.72 11.64 0.0M
2022-11-29 14.72 15.07 14.09 14.86 0.0M
2022-11-28 17.73 17.73 13.39 14.30 0.0M
2022-11-25 18.79 18.86 17.59 17.59 0.0M
2022-11-24 19.21 19.21 17.24 18.86 0.0M
2022-11-23 18.72 18.72 16.75 17.87 0.0M
2022-11-22 21.73 21.87 15.49 19.42 0.0M
2022-11-21 21.87 24.53 21.10 21.17 0.0M
2022-11-18 25.93 27.27 21.73 23.13 0.0M
2022-11-17 29.09 29.09 24.95 26.29 0.0M
2022-11-16 29.58 29.72 28.04 29.37 0.0M
2022-11-15 32.80 33.65 28.04 29.72 0.0M
2022-11-14 35.33 36.73 30.14 31.54 0.0M
2022-11-11 34.49 48.50 34.35 35.05 0.0M
2022-11-10 32.31 34.63 30.91 34.35 0.0M
2022-11-09 34.77 34.77 29.16 32.73 0.0M
2022-11-08 35.40 36.38 33.01 34.70 0.0M
2022-11-07 36.45 37.08 34.35 35.19 0.0M
2022-11-04 37.57 39.95 34.98 36.10 0.0M
2022-11-03 47.24 47.24 36.59 39.11 0.0M
2022-11-02 52.57 52.92 40.65 43.46 0.0M
2022-11-01 52.57 52.57 46.33 51.87 0.0M
2022-10-31 51.17 52.71 48.36 52.57 0.0M
2022-10-28 52.22 55.37 50.89 50.89 0.0M
2022-10-27 50.75 52.22 50.19 51.17 0.0M
2022-10-26 50.33 52.22 49.07 51.03 0.0M
2022-10-25 54.95 54.95 47.73 50.68 0.0M
2022-10-24 59.58 59.58 53.69 54.95 0.0M
2022-10-21 58.88 60.21 58.32 58.81 0.0M
2022-10-20 57.48 60.28 57.48 58.60 0.0M
2022-10-19 59.58 60.70 58.18 60.14 0.0M
2022-10-18 60.84 60.91 58.18 58.18 0.0M
2022-10-17 61.82 61.82 58.60 59.58 0.0M
2022-10-14 61.82 62.38 57.62 59.58 0.0M
2022-10-13 59.79 62.87 59.79 62.38 0.0M
2022-10-12 64.98 64.98 59.58 59.72 0.0M
2022-10-11 70.09 77.10 59.65 62.73 0.0M
2022-10-10 81.66 81.66 67.85 70.09 0.0M
2022-10-07 79.91 83.97 77.38 81.66 0.0M
2022-10-06 82.85 84.04 79.91 79.91 0.0M
2022-10-05 80.82 84.81 78.50 80.12 0.0M
2022-10-04 83.41 85.51 77.10 82.43 0.0M
2022-10-03 95.33 103.67 79.21 80.61 0.0M
2022-09-30 100.23 118.39 94.21 104.44 0.0M
2022-09-29 107.80 121.26 100.23 105.14 0.0M
2022-09-28 112.15 126.17 102.34 102.48 0.0M
2022-09-27 102.34 105.14 98.13 104.79 0.0M
2022-09-26 84.18 102.34 84.11 98.06 0.0M
2022-09-23 100.51 104.51 89.72 89.72 0.0M
2022-09-22 100.93 104.09 94.63 100.86 0.0M
2022-09-21 101.35 101.35 91.19 98.13 0.0M
2022-09-20 116.78 116.78 89.37 98.13 0.0M
2022-09-19 131.07 131.78 116.85 119.16 0.0M
2022-09-16 131.35 131.42 119.16 131.00 0.0M
2022-09-15 123.15 132.34 120.77 131.42 0.0M
2022-09-14 135.28 140.19 113.69 124.70 0.0M
2022-09-13 138.36 140.19 129.67 133.18 0.0M
2022-09-12 154.28 154.28 126.31 138.57 0.0M
2022-09-09 149.30 159.18 147.20 154.21 0.0M
2022-09-08 185.61 185.61 147.90 147.90 0.0M
2022-09-07 182.24 189.11 175.30 179.44 0.0M
2022-09-06 197.24 202.43 175.23 175.37 0.0M
2022-09-05 203.27 203.27 190.93 202.22 0.0M
2022-09-02 183.29 203.27 183.29 199.77 0.0M
2022-09-01 203.41 223.74 183.08 193.39 0.0M
2022-08-31 212.38 276.38 208.88 210.28 0.0M
2022-08-30 217.29 224.30 203.27 220.86 0.0M
2022-08-29 236.91 238.32 209.58 215.33 0.0M
2022-08-26 245.33 245.33 238.32 240.42 0.0M
2022-08-25 271.96 271.96 235.51 245.33 0.0M
2022-08-24 266.35 269.86 252.76 266.35 0.0M
2022-08-23 287.24 287.24 248.83 260.12 0.0M
2022-08-22 280.37 287.38 273.36 274.06 0.0M
2022-08-19 307.71 308.20 273.36 287.17 0.0M
2022-08-18 294.39 378.36 292.99 294.39 0.0M
2022-08-17 300.35 342.76 292.99 307.71 0.0M
2022-08-16 316.12 325.16 291.59 294.39 0.0M
2022-08-15 338.06 338.06 312.62 315.49 0.0M
2022-08-12 378.36 378.36 322.43 336.45 0.0M
2022-08-11 371.49 441.59 336.87 350.47 0.0M
2022-08-10 357.47 357.47 336.45 351.24 0.0M
2022-08-09 371.49 374.93 336.45 364.34 0.0M
2022-08-08 406.54 406.54 375.00 385.23 0.0M
2022-08-05 420.42 420.42 378.50 406.54 0.0M
2022-08-04 441.59 441.59 394.62 410.04 0.0M
2022-08-03 420.56 445.09 403.04 441.45 0.0M
2022-08-02 441.59 441.59 406.54 420.56 0.0M
2022-08-01 447.33 448.60 420.56 441.59 0.0M
2022-07-29 448.60 482.24 427.57 427.57 0.0M
2022-07-28 480.14 483.57 434.58 447.89 0.0M
2022-07-27 498.22 506.07 427.57 480.14 0.0M
2022-07-26 546.02 595.79 455.60 464.02 0.0M
2022-07-25 452.10 799.06 452.10 532.71 0.0M
2022-07-22 483.64 504.67 406.54 420.56 0.0M
2022-07-21 482.94 517.99 476.63 511.68 0.0M
2022-07-20 518.69 525.70 448.60 476.63 0.0M
2022-07-19 525.70 525.70 497.94 515.18 0.0M
2022-07-18 542.52 546.73 490.65 497.66 0.0M
2022-07-15 544.06 583.88 504.67 519.46 0.0M
2022-07-14 552.12 553.74 506.21 527.10 0.0M
2022-07-13 672.89 672.89 504.81 553.74 0.0M
2022-07-12 686.91 693.92 631.54 646.26 0.0M
2022-07-11 764.01 764.01 658.87 672.89 0.0M
2022-07-08 757.00 782.24 716.35 770.88 0.0M
2022-07-07 836.91 869.15 693.92 756.86 0.0M
2022-07-06 833.97 876.16 785.18 848.13 0.0M
2022-07-05 883.17 890.04 758.41 778.45 0.0M
2022-07-04 1,016.35 1,035.83 806.77 880.23 0.0M
2022-07-01 1,015.51 1,015.51 967.28 981.30 0.0M
2022-06-30 1,170.41 1,170.41 911.21 998.83 0.0M
2022-06-29 1,121.49 1,184.43 1,101.86 1,169.01 0.0M
2022-06-28 1,366.81 1,464.59 1,100.46 1,100.60 0.0M
2022-06-27 1,190.18 1,983.63 1,156.54 1,338.92 0.0M
2022-06-24 1,317.61 1,317.61 1,068.22 1,121.49 0.0M
2022-06-23 1,387.84 1,387.84 1,240.65 1,324.76 0.0M
2022-06-22 1,485.97 1,485.97 1,296.72 1,380.83 0.0M
2022-06-21 1,612.14 1,619.15 1,401.86 1,507.00 0.0M
2022-06-20 1,612.14 1,647.19 1,528.03 1,612.14 0.0M
2022-06-17 1,990.64 1,990.64 1,528.03 1,598.12 0.0M
2022-06-16 2,039.71 2,039.71 1,885.50 1,913.54 0.0M
2022-06-15 2,341.11 2,341.11 1,899.52 1,934.57 0.0M
2022-06-14 1,962.60 2,228.96 1,962.60 2,144.85 0.0M
2022-06-13 2,200.92 2,228.96 1,997.65 2,102.79 0.0M
2022-06-10 2,355.13 2,390.17 1,962.60 2,060.73 0.0M
2022-06-09 2,278.02 2,516.34 2,271.01 2,271.01 0.0M
2022-06-08 2,313.07 2,453.26 2,134.33 2,205.13 0.0M
2022-06-07 2,747.65 2,761.66 2,369.14 2,376.15 0.0M
2022-06-06 2,992.97 2,999.98 2,775.68 2,845.78 0.0M
2022-06-03 3,203.25 3,308.39 2,887.83 2,992.97 0.0M
2022-06-02 3,504.65 3,504.65 3,210.26 3,224.28 0.0M
2022-06-01 3,707.92 3,848.11 3,392.50 3,469.60 0.0M
2022-05-31 3,749.98 3,981.28 3,546.71 3,806.05 0.0M
2022-05-30 4,135.49 4,135.49 3,658.85 3,855.12 0.0M
2022-05-27 4,556.05 4,556.05 3,953.25 3,995.30 0.0M
2022-05-26 5,228.94 5,242.96 4,429.88 4,457.92 0.0M
2022-05-25 3,981.28 6,904.16 3,749.98 4,640.16 0.0M
2022-05-24 3,855.12 4,205.58 3,511.66 3,855.12 0.0M
2022-05-23 4,205.58 4,205.58 3,504.65 3,504.65 0.0M
2022-05-20 3,504.65 4,205.58 3,504.65 4,205.58 0.0M
2022-05-19 4,205.58 4,205.58 3,504.65 4,205.58 0.0M
2022-05-18 3,504.65 4,205.58 3,504.65 4,205.58 0.0M
2022-05-17 4,205.58 4,205.58 3,504.65 4,205.58 0.0M
2022-05-16 3,504.65 4,205.58 3,504.65 4,205.58 0.0M
2022-05-13 4,205.58 4,205.58 3,504.65 4,205.58 0.0M
2022-05-12 4,205.58 4,205.58 3,504.65 4,205.58 0.0M
2022-05-11 4,906.51 4,906.51 3,504.65 4,205.58 0.0M
2022-05-10 4,906.51 4,906.51 4,205.58 4,906.51 0.0M
2022-05-09 4,906.51 4,906.51 4,205.58 4,906.51 0.0M
2022-05-06 4,205.58 5,607.44 4,205.58 5,607.44 0.0M
2022-05-05 4,906.51 4,906.51 4,205.58 4,906.51 0.0M
2022-05-04 6,308.37 6,308.37 4,205.58 4,205.58 0.0M
2022-05-03 6,308.37 7,009.30 5,607.44 6,308.37 0.0M
2022-05-02 6,308.37 7,009.30 5,607.44 7,009.30 0.0M
2022-04-29 6,308.37 7,009.30 5,607.44 7,009.30 0.0M
2022-04-28 7,009.30 8,411.16 6,308.37 7,009.30 0.0M
2022-04-27 6,308.37 7,009.30 5,607.44 6,308.37 0.0M
2022-04-26 6,308.37 7,009.30 5,607.44 6,308.37 0.0M
2022-04-25 6,308.37 7,009.30 5,607.44 7,009.30 0.0M
2022-04-22 7,710.23 7,710.23 7,009.30 7,710.23 0.0M
2022-04-21 10,513.95 12,616.74 7,009.30 7,009.30 0.0M
2022-04-20 4,205.58 11,915.81 4,205.58 9,813.02 0.0M
2022-04-19 3,504.65 4,205.58 2,803.72 4,205.58 0.0M
2022-04-14 2,803.72 3,504.65 2,803.72 2,803.72 0.0M
2022-04-13 3,504.65 3,504.65 2,803.72 3,504.65 0.0M
2022-04-12 3,504.65 3,504.65 2,803.72 2,803.72 0.0M
2022-04-11 3,504.65 4,205.58 2,803.72 3,504.65 0.0M
2022-04-08 3,504.65 4,205.58 3,504.65 4,205.58 0.0M
2022-04-07 3,504.65 4,205.58 3,504.65 3,504.65 0.0M
2022-04-06 4,205.58 4,205.58 3,504.65 3,504.65 0.0M
2022-04-05 3,504.65 4,205.58 3,504.65 3,504.65 0.0M
2022-04-04 4,906.51 4,906.51 3,504.65 4,205.58 0.0M
2022-04-01 4,205.58 4,906.51 3,504.65 4,906.51 0.0M
2022-03-31 4,205.58 4,906.51 4,205.58 4,205.58 0.0M
2022-03-30 80,000.00 80,000.00 60,000.00 70,000.00 0.0M
2022-03-29 70,000.00 80,000.00 70,000.00 80,000.00 0.0M
2022-03-28 80,000.00 80,000.00 70,000.00 70,000.00 0.0M
2022-03-25 80,000.00 100,000.00 70,000.00 80,000.00 0.0M
2022-03-24 80,000.00 90,000.00 70,000.00 70,000.00 0.0M
2022-03-23 80,000.00 90,000.00 70,000.00 70,000.00 0.0M
2022-03-22 80,000.00 90,000.00 70,000.00 90,000.00 0.0M
2022-03-21 80,000.00 80,000.00 70,000.00 80,000.00 0.0M
2022-03-18 80,000.00 80,000.00 70,000.00 80,000.00 0.0M
2022-03-17 80,000.00 80,000.00 70,000.00 80,000.00 0.0M
2022-03-16 80,000.00 80,000.00 70,000.00 80,000.00 0.0M
2022-03-15 80,000.00 80,000.00 70,000.00 80,000.00 0.0M
2022-03-14 90,000.00 90,000.00 70,000.00 70,000.00 0.0M
2022-03-11 90,000.00 90,000.00 80,000.00 90,000.00 0.0M
2022-03-10 90,000.00 90,000.00 80,000.00 80,000.00 0.0M
2022-03-09 100,000.00 100,000.00 70,000.00 80,000.00 0.0M
2022-03-08 110,000.00 110,000.00 80,000.00 100,000.00 0.0M
2022-03-07 130,000.00 140,000.00 90,000.00 100,000.00 0.0M
2022-03-04 80,000.00 160,000.00 70,000.00 110,000.00 0.0M
2022-03-03 90,000.00 90,000.00 70,000.00 70,000.00 0.0M
2022-03-02 80,000.00 90,000.00 80,000.00 80,000.00 0.0M
2022-03-01 100,000.00 100,000.00 80,000.00 80,000.00 0.0M
2022-02-28 110,000.00 110,000.00 80,000.00 100,000.00 0.0M
2022-02-25 100,000.00 110,000.00 90,000.00 110,000.00 0.0M
2022-02-24 90,000.00 100,000.00 90,000.00 100,000.00 0.0M
2022-02-23 120,000.00 120,000.00 90,000.00 90,000.00 0.0M
2022-02-22 110,000.00 120,000.00 100,000.00 110,000.00 0.0M
2022-02-21 110,000.00 120,000.00 100,000.00 100,000.00 0.0M
2022-02-18 120,000.00 120,000.00 110,000.00 120,000.00 0.0M
2022-02-17 120,000.00 120,000.00 110,000.00 120,000.00 0.0M
2022-02-16 120,000.00 120,000.00 110,000.00 110,000.00 0.0M
2022-02-15 130,000.00 130,000.00 110,000.00 110,000.00 0.0M
2022-02-14 130,000.00 130,000.00 120,000.00 130,000.00 0.0M
2022-02-11 130,000.00 130,000.00 120,000.00 130,000.00 0.0M
2022-02-10 130,000.00 140,000.00 120,000.00 120,000.00 0.0M
2022-02-09 130,000.00 140,000.00 120,000.00 140,000.00 0.0M
2022-02-08 150,000.00 150,000.00 130,000.00 130,000.00 0.0M
2022-02-07 160,000.00 160,000.00 130,000.00 140,000.00 0.0M
2022-02-04 150,000.00 160,000.00 140,000.00 150,000.00 0.0M
2022-02-03 160,000.00 160,000.00 130,000.00 150,000.00 0.0M
2022-02-02 170,000.00 170,000.00 150,000.00 160,000.00 0.0M
2022-02-01 180,000.00 180,000.00 150,000.00 170,000.00 0.0M
2022-01-31 170,000.00 180,000.00 160,000.00 180,000.00 0.0M
2022-01-28 170,000.00 190,000.00 160,000.00 170,000.00 0.0M
2022-01-27 160,000.00 170,000.00 150,000.00 170,000.00 0.0M
2022-01-26 150,000.00 160,000.00 140,000.00 160,000.00 0.0M
2022-01-25 160,000.00 160,000.00 140,000.00 150,000.00 0.0M
2022-01-24 170,000.00 170,000.00 150,000.00 150,000.00 0.0M
2022-01-21 180,000.00 180,000.00 160,000.00 160,000.00 0.0M
2022-01-20 180,000.00 180,000.00 160,000.00 170,000.00 0.0M
2022-01-19 180,000.00 180,000.00 170,000.00 180,000.00 0.0M
2022-01-18 190,000.00 190,000.00 170,000.00 170,000.00 0.0M
2022-01-17 180,000.00 190,000.00 170,000.00 190,000.00 0.0M
2022-01-14 190,000.00 190,000.00 180,000.00 190,000.00 0.0M
2022-01-13 190,000.00 190,000.00 180,000.00 190,000.00 0.0M
2022-01-12 170,000.00 190,000.00 170,000.00 190,000.00 0.0M
2022-01-11 180,000.00 190,000.00 170,000.00 170,000.00 0.0M
2022-01-10 200,000.00 200,000.00 180,000.00 190,000.00 0.0M
2022-01-07 190,000.00 200,000.00 180,000.00 190,000.00 0.0M
2022-01-06 190,000.00 190,000.00 180,000.00 190,000.00 0.0M
2022-01-05 200,000.00 200,000.00 180,000.00 200,000.00 0.0M
2022-01-04 200,000.00 200,000.00 190,000.00 190,000.00 0.0M
2022-01-03 200,000.00 210,000.00 180,000.00 190,000.00 0.0M