2,062€
11,28%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,92 | 2,16 | 1,92 | 2,08 | 8,10% | - |
| 16.05.2024 | 1,87 | 1,93 | 1,82 | 1,93 | 3,05% | - |
| 15.05.2024 | 1,99 | 2,06 | 1,87 | 1,87 | -7,38% | - |
| 14.05.2024 | 1,93 | 2,04 | 1,91 | 2,02 | 3,49% | - |
| 13.05.2024 | 2,01 | 2,03 | 1,95 | 1,95 | -2,45% | - |
| 10.05.2024 | 1,93 | 2,03 | 1,92 | 2,00 | 2,46% | - |
| 09.05.2024 | 1,90 | 2,00 | 1,89 | 1,95 | 2,57% | - |
| 08.05.2024 | 1,86 | 1,90 | 1,80 | 1,90 | 1,60% | - |
| 07.05.2024 | 1,81 | 1,91 | 1,81 | 1,87 | 3,20% | - |
| 06.05.2024 | 1,84 | 1,91 | 1,77 | 1,82 | -1,57% | - |
| 03.05.2024 | 1,93 | 2,02 | 1,70 | 1,84 | -3,25% | - |
| 02.05.2024 | 1,90 | 2,17 | 1,88 | 1,91 | 5,13% | - |
| 30.04.2024 | 1,99 | 1,99 | 1,81 | 1,81 | -8,94% | - |
| 29.04.2024 | 1,90 | 2,07 | 1,90 | 1,99 | 3,70% | - |
| 26.04.2024 | 1,82 | 1,93 | 1,77 | 1,92 | 5,38% | - |
| 25.04.2024 | 1,83 | 1,84 | 1,72 | 1,82 | -0,27% | - |
| 24.04.2024 | 1,77 | 1,85 | 1,72 | 1,83 | 2,64% | - |
| 23.04.2024 | 1,80 | 1,85 | 1,73 | 1,78 | -0,95% | - |
| 22.04.2024 | 1,83 | 1,88 | 1,79 | 1,80 | -2,55% | - |
| 19.04.2024 | 1,78 | 1,86 | 1,75 | 1,84 | 3,02% | - |
| 18.04.2024 | 1,81 | 1,88 | 1,78 | 1,79 | -1,76% | - |
| 17.04.2024 | 1,81 | 1,91 | 1,80 | 1,82 | -0,49% | - |
| 16.04.2024 | 1,93 | 1,94 | 1,83 | 1,83 | -5,08% | - |
| 15.04.2024 | 2,03 | 2,09 | 1,89 | 1,93 | -6,04% | - |
| 12.04.2024 | 2,15 | 2,17 | 2,03 | 2,05 | -4,02% | - |
| 11.04.2024 | 2,16 | 2,21 | 2,05 | 2,14 | -1,97% | - |
| 10.04.2024 | 2,22 | 2,24 | 2,06 | 2,18 | -2,50% | - |
| 09.04.2024 | 2,29 | 2,34 | 2,21 | 2,24 | -2,19% | - |
| 08.04.2024 | 2,23 | 2,31 | 2,18 | 2,29 | 1,82% | - |
| 05.04.2024 | 2,35 | 2,39 | 1,98 | 2,25 | -5,43% | - |
| 04.04.2024 | 2,37 | 2,50 | 2,34 | 2,38 | -1,16% | - |
| 03.04.2024 | 2,32 | 2,41 | 2,30 | 2,40 | 3,35% | - |
| 02.04.2024 | 2,41 | 2,42 | 2,21 | 2,33 | -2,27% | - |
| 28.03.2024 | 2,41 | 2,47 | 2,38 | 2,38 | 0,42% | - |
| 27.03.2024 | 2,31 | 2,45 | 2,27 | 2,37 | 3,49% | - |
| 26.03.2024 | 2,31 | 2,35 | 2,27 | 2,29 | -0,43% | - |
| 25.03.2024 | 2,32 | 2,36 | 2,27 | 2,30 | -2,95% | - |
| 22.03.2024 | 2,41 | 2,43 | 2,31 | 2,37 | -2,47% | - |
| 21.03.2024 | 2,49 | 2,60 | 2,39 | 2,43 | 0,83% | - |
| 20.03.2024 | 2,40 | 2,54 | 2,38 | 2,41 | -0,41% | - |
| 19.03.2024 | 2,41 | 2,50 | 2,35 | 2,42 | -0,41% | - |
| 18.03.2024 | 2,49 | 2,49 | 2,32 | 2,43 | -1,22% | - |
| 15.03.2024 | 2,40 | 2,51 | 2,39 | 2,46 | -1,20% | - |
| 14.03.2024 | 2,55 | 2,59 | 2,39 | 2,49 | 0,00% | - |
| 13.03.2024 | 2,45 | 2,60 | 2,41 | 2,49 | -1,58% | - |
| 12.03.2024 | 2,40 | 2,53 | 2,36 | 2,53 | 4,12% | - |
| 11.03.2024 | 2,51 | 2,60 | 2,34 | 2,43 | -3,19% | - |
| 08.03.2024 | 2,34 | 2,55 | 2,32 | 2,51 | 5,46% | - |
| 07.03.2024 | 2,32 | 2,43 | 2,32 | 2,38 | 1,28% | - |
| 06.03.2024 | 2,28 | 2,40 | 2,24 | 2,35 | 1,73% | - |
| 05.03.2024 | 2,59 | 2,61 | 2,28 | 2,31 | -10,81% | - |
| 04.03.2024 | 2,78 | 2,83 | 2,58 | 2,59 | -5,47% | - |
| 01.03.2024 | 2,68 | 2,81 | 2,61 | 2,74 | -1,08% | - |
| 29.02.2024 | 2,72 | 2,93 | 2,72 | 2,77 | 0,00% | - |
| 28.02.2024 | 2,66 | 2,78 | 2,61 | 2,77 | 1,84% | - |
| 27.02.2024 | 2,40 | 2,76 | 2,13 | 2,72 | 18,78% | - |
| 26.02.2024 | 1,69 | 2,75 | 1,65 | 2,29 | 35,10% | - |
| 23.02.2024 | 1,73 | 1,76 | 1,68 | 1,70 | -2,02% | - |
| 22.02.2024 | 1,78 | 1,81 | 1,68 | 1,73 | -2,81% | - |
| 21.02.2024 | 1,86 | 1,88 | 1,76 | 1,78 | -4,04% | - |
| 20.02.2024 | 1,85 | 1,93 | 1,78 | 1,86 | 0,00% | - |
| 19.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,27% | - |
| 16.02.2024 | 2,02 | 2,03 | 1,84 | 1,86 | -8,37% | - |
| 15.02.2024 | 2,03 | 2,28 | 1,90 | 2,03 | 1,00% | - |
| 14.02.2024 | 1,90 | 2,03 | 1,89 | 2,01 | 5,79% | - |
| 13.02.2024 | 2,05 | 2,05 | 1,88 | 1,90 | -7,32% | - |
| 12.02.2024 | 1,89 | 2,07 | 1,89 | 2,05 | 8,18% | - |
| 09.02.2024 | 1,87 | 1,97 | 1,86 | 1,90 | 1,07% | 30.000,00 |
| 08.02.2024 | 1,90 | 1,94 | 1,82 | 1,88 | -0,53% | - |
| 07.02.2024 | 1,93 | 1,96 | 1,86 | 1,89 | -2,58% | - |
| 06.02.2024 | 1,97 | 2,03 | 1,92 | 1,94 | -1,53% | - |
| 05.02.2024 | 2,03 | 2,14 | 1,97 | 1,97 | -3,20% | - |
| 02.02.2024 | 2,29 | 2,29 | 1,94 | 2,03 | -11,35% | - |
| 01.02.2024 | 2,27 | 2,55 | 2,25 | 2,29 | 0,88% | - |
| 31.01.2024 | 2,34 | 2,43 | 2,27 | 2,27 | -3,40% | - |
| 30.01.2024 | 2,50 | 2,51 | 2,35 | 2,35 | -6,37% | - |
| 29.01.2024 | 2,47 | 2,53 | 2,37 | 2,51 | 1,62% | - |
| 26.01.2024 | 2,45 | 2,55 | 2,43 | 2,47 | 1,23% | - |
| 25.01.2024 | 2,51 | 2,55 | 2,37 | 2,44 | -2,79% | - |
| 24.01.2024 | 2,39 | 2,54 | 2,39 | 2,51 | 5,02% | - |
| 23.01.2024 | 2,25 | 2,44 | 2,25 | 2,39 | 6,22% | - |
| 22.01.2024 | 2,00 | 2,25 | 2,00 | 2,25 | 10,84% | - |
| 19.01.2024 | 2,08 | 2,11 | 2,03 | 2,03 | -2,87% | - |
| 18.01.2024 | 2,06 | 2,25 | 2,02 | 2,09 | 0,00% | - |
| 17.01.2024 | 2,29 | 2,29 | 2,09 | 2,09 | -8,73% | - |
| 16.01.2024 | 2,26 | 2,33 | 2,17 | 2,29 | 0,88% | - |
| 15.01.2024 | 2,26 | 2,27 | 2,26 | 2,27 | -0,44% | - |
| 12.01.2024 | 2,36 | 2,44 | 2,27 | 2,28 | -3,80% | - |
| 11.01.2024 | 2,45 | 2,47 | 2,27 | 2,37 | -3,66% | - |
| 10.01.2024 | 2,52 | 2,53 | 2,39 | 2,46 | -2,77% | - |
| 09.01.2024 | 2,88 | 2,91 | 2,41 | 2,53 | -12,46% | - |
| 08.01.2024 | 2,74 | 2,91 | 2,66 | 2,89 | 4,71% | - |
| 05.01.2024 | 2,71 | 2,83 | 2,61 | 2,76 | 1,47% | - |
| 04.01.2024 | 2,82 | 2,89 | 2,58 | 2,72 | -3,55% | - |
| 03.01.2024 | 2,92 | 2,93 | 2,65 | 2,82 | -4,08% | - |
| 02.01.2024 | 2,83 | 3,01 | 2,75 | 2,94 | -3,61% | 15.000,00 |
| 29.12.2023 | 3,00 | 3,15 | 2,94 | 3,05 | 3,74% | - |
| 28.12.2023 | 2,81 | 3,30 | 2,79 | 2,94 | 7,30% | - |
| 27.12.2023 | 2,49 | 2,88 | 2,45 | 2,74 | 11,84% | - |
| 22.12.2023 | 2,43 | 2,60 | 2,41 | 2,45 | 1,24% | - |