2,053$
5,27%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,92 | 2,07 | 1,88 | 2,05 | 5,13% | 1.429.833,00 |
| 25.04.2024 | 1,89 | 1,96 | 1,85 | 1,95 | -0,51% | 1.737.890,00 |
| 24.04.2024 | 1,88 | 1,99 | 1,85 | 1,96 | 2,62% | 2.328.167,00 |
| 23.04.2024 | 1,90 | 1,98 | 1,84 | 1,91 | -0,52% | 1.242.048,00 |
| 22.04.2024 | 1,98 | 2,01 | 1,90 | 1,92 | -2,54% | 1.027.282,00 |
| 19.04.2024 | 1,90 | 1,99 | 1,86 | 1,97 | 3,14% | 3.040.011,00 |
| 18.04.2024 | 1,95 | 2,00 | 1,89 | 1,91 | -2,05% | 1.609.200,00 |
| 17.04.2024 | 2,00 | 2,04 | 1,91 | 1,95 | 0,52% | 1.062.954,00 |
| 16.04.2024 | 2,03 | 2,06 | 1,94 | 1,94 | -5,37% | 1.730.657,00 |
| 15.04.2024 | 2,20 | 2,23 | 2,01 | 2,05 | -5,96% | 1.875.278,00 |
| 12.04.2024 | 2,29 | 2,29 | 2,16 | 2,18 | -5,22% | 2.435.130,00 |
| 11.04.2024 | 2,24 | 2,33 | 2,20 | 2,30 | -1,71% | 1.667.609,00 |
| 10.04.2024 | 2,32 | 2,35 | 2,23 | 2,34 | -3,70% | 1.828.857,00 |
| 09.04.2024 | 2,44 | 2,55 | 2,39 | 2,43 | -2,41% | 1.697.013,00 |
| 08.04.2024 | 2,43 | 2,51 | 2,37 | 2,49 | 2,05% | 1.742.161,00 |
| 05.04.2024 | 2,38 | 2,45 | 2,14 | 2,44 | -5,06% | 8.497.753,00 |
| 04.04.2024 | 2,62 | 2,72 | 2,53 | 2,57 | -1,15% | 2.059.530,00 |
| 03.04.2024 | 2,51 | 2,62 | 2,48 | 2,60 | 4,00% | 1.027.486,00 |
| 02.04.2024 | 2,52 | 2,59 | 2,37 | 2,50 | -3,47% | 2.513.580,00 |
| 01.04.2024 | 2,59 | 2,62 | 2,52 | 2,59 | -0,77% | 1.194.581,00 |
| 28.03.2024 | 2,61 | 2,67 | 2,58 | 2,61 | -0,38% | 930.389,00 |
| 27.03.2024 | 2,52 | 2,66 | 2,45 | 2,62 | 5,22% | 2.326.195,00 |
| 26.03.2024 | 2,50 | 2,55 | 2,47 | 2,49 | -0,80% | 1.998.483,00 |
| 25.03.2024 | 2,52 | 2,57 | 2,46 | 2,51 | -0,40% | 1.679.445,00 |
| 22.03.2024 | 2,60 | 2,63 | 2,50 | 2,52 | -3,08% | 2.690.170,00 |
| 21.03.2024 | 2,77 | 2,84 | 2,59 | 2,60 | -5,45% | 2.526.365,00 |
| 20.03.2024 | 2,59 | 2,76 | 2,57 | 2,75 | 5,36% | 2.607.671,00 |
| 19.03.2024 | 2,65 | 2,72 | 2,56 | 2,61 | 1,16% | 2.000.704,00 |
| 18.03.2024 | 2,69 | 2,69 | 2,52 | 2,58 | -3,37% | 5.120.248,00 |
| 15.03.2024 | 2,61 | 2,71 | 2,60 | 2,67 | 1,91% | 2.014.567,00 |
| 14.03.2024 | 2,73 | 2,76 | 2,60 | 2,62 | -6,09% | 2.126.904,00 |
| 13.03.2024 | 2,66 | 2,85 | 2,64 | 2,79 | 4,89% | 2.124.362,00 |
| 12.03.2024 | 2,63 | 2,69 | 2,58 | 2,66 | 1,14% | 1.168.655,00 |
| 11.03.2024 | 2,72 | 2,85 | 2,63 | 2,63 | -4,36% | 1.301.645,00 |
| 08.03.2024 | 2,63 | 2,80 | 2,63 | 2,75 | 5,77% | 2.035.456,00 |
| 07.03.2024 | 2,57 | 2,66 | 2,54 | 2,60 | 1,96% | 1.795.027,00 |
| 06.03.2024 | 2,53 | 2,62 | 2,44 | 2,55 | 1,59% | 3.392.110,00 |
| 05.03.2024 | 2,76 | 2,77 | 2,48 | 2,51 | -10,99% | 4.020.323,00 |
| 04.03.2024 | 3,00 | 3,08 | 2,80 | 2,82 | -5,37% | 7.146.056,00 |
| 01.03.2024 | 2,97 | 3,05 | 2,83 | 2,98 | 0,34% | 4.364.748,00 |
| 29.02.2024 | 3,03 | 3,18 | 2,94 | 2,97 | -0,67% | 5.029.892,00 |
| 28.02.2024 | 2,87 | 3,02 | 2,85 | 2,99 | 1,01% | 13.678.586,00 |
| 27.02.2024 | 2,45 | 3,00 | 2,31 | 2,96 | 18,88% | 21.654.538,00 |
| 26.02.2024 | 1,83 | 2,99 | 1,78 | 2,49 | 36,07% | 42.147.467,00 |
| 23.02.2024 | 1,87 | 1,91 | 1,81 | 1,83 | -2,14% | 3.613.443,00 |
| 22.02.2024 | 1,90 | 1,93 | 1,82 | 1,87 | -2,60% | 4.824.304,00 |
| 21.02.2024 | 2,00 | 2,03 | 1,89 | 1,92 | -4,48% | 2.449.334,00 |
| 20.02.2024 | 2,03 | 2,05 | 1,92 | 2,01 | 0,50% | 3.292.074,00 |
| 16.02.2024 | 2,10 | 2,11 | 1,97 | 2,00 | -8,26% | 4.765.932,00 |
| 15.02.2024 | 2,22 | 2,38 | 2,04 | 2,18 | 0,93% | 7.283.811,00 |
| 14.02.2024 | 2,07 | 2,19 | 2,02 | 2,16 | 5,88% | 7.274.356,00 |
| 13.02.2024 | 2,10 | 2,13 | 2,02 | 2,04 | -7,69% | 3.966.044,00 |
| 12.02.2024 | 2,04 | 2,24 | 2,04 | 2,21 | 8,33% | 3.700.912,00 |
| 09.02.2024 | 2,05 | 2,12 | 2,00 | 2,04 | 0,99% | 2.980.573,00 |
| 08.02.2024 | 2,03 | 2,05 | 1,95 | 2,02 | -1,46% | 3.555.124,00 |
| 07.02.2024 | 2,08 | 2,11 | 2,00 | 2,05 | -1,44% | 4.219.819,00 |
| 06.02.2024 | 2,12 | 2,19 | 2,05 | 2,08 | -1,89% | 3.014.769,00 |
| 05.02.2024 | 2,30 | 2,30 | 2,11 | 2,12 | -3,64% | 2.105.577,00 |
| 02.02.2024 | 2,44 | 2,44 | 2,08 | 2,20 | -11,29% | 6.658.174,00 |
| 01.02.2024 | 2,52 | 2,76 | 2,46 | 2,48 | 1,64% | 2.931.996,00 |
| 31.01.2024 | 2,52 | 2,64 | 2,44 | 2,44 | -4,31% | 2.897.204,00 |
| 30.01.2024 | 2,69 | 2,69 | 2,55 | 2,55 | -6,25% | 1.643.549,00 |
| 29.01.2024 | 2,66 | 2,74 | 2,56 | 2,72 | 1,49% | 2.078.261,00 |
| 26.01.2024 | 2,69 | 2,78 | 2,66 | 2,68 | 0,75% | 1.926.896,00 |
| 25.01.2024 | 2,74 | 2,76 | 2,56 | 2,66 | -2,92% | 2.286.488,00 |
| 24.01.2024 | 2,67 | 2,77 | 2,66 | 2,74 | 5,38% | 3.397.735,00 |
| 23.01.2024 | 2,52 | 2,65 | 2,52 | 2,60 | 5,69% | 3.888.474,00 |
| 22.01.2024 | 2,21 | 2,46 | 2,21 | 2,46 | 11,82% | 3.294.432,00 |
| 19.01.2024 | 2,26 | 2,30 | 2,20 | 2,20 | -3,08% | 2.176.829,00 |
| 18.01.2024 | 2,26 | 2,44 | 2,18 | 2,27 | 0,44% | 5.816.922,00 |
| 17.01.2024 | 2,46 | 2,46 | 2,26 | 2,26 | -9,24% | 5.463.040,00 |
| 16.01.2024 | 2,43 | 2,53 | 2,36 | 2,49 | 0,40% | 3.241.467,00 |
| 12.01.2024 | 2,65 | 2,67 | 2,48 | 2,48 | -4,98% | 2.786.790,00 |
| 11.01.2024 | 2,67 | 2,67 | 2,48 | 2,61 | -2,97% | 5.690.995,00 |
| 10.01.2024 | 2,75 | 2,77 | 2,61 | 2,69 | -2,89% | 2.800.169,00 |
| 09.01.2024 | 3,13 | 3,14 | 2,62 | 2,77 | -12,34% | 6.351.864,00 |
| 08.01.2024 | 2,99 | 3,19 | 2,92 | 3,16 | 4,98% | 3.714.334,00 |
| 05.01.2024 | 2,92 | 3,11 | 2,85 | 3,01 | 1,35% | 3.559.236,00 |
| 04.01.2024 | 3,09 | 3,11 | 2,82 | 2,97 | -3,57% | 3.925.337,00 |
| 03.01.2024 | 3,17 | 3,19 | 2,89 | 3,08 | -4,05% | 5.707.258,00 |
| 02.01.2024 | 3,16 | 3,29 | 3,02 | 3,21 | -1,23% | 5.774.476,00 |
| 29.12.2023 | 3,33 | 3,49 | 3,20 | 3,25 | 0,00% | 13.141.184,00 |
| 28.12.2023 | 3,16 | 3,66 | 3,16 | 3,25 | 6,56% | 13.275.831,00 |
| 27.12.2023 | 2,73 | 3,21 | 2,71 | 3,05 | 11,72% | 7.884.005,00 |
| 26.12.2023 | 2,71 | 2,80 | 2,58 | 2,73 | 0,74% | 3.227.273,00 |
| 22.12.2023 | 2,73 | 2,87 | 2,65 | 2,71 | 1,88% | 6.554.699,00 |
| 21.12.2023 | 2,35 | 2,68 | 2,33 | 2,66 | 16,16% | 7.779.314,00 |
| 20.12.2023 | 2,43 | 2,47 | 2,29 | 2,29 | -5,37% | 2.697.676,00 |
| 19.12.2023 | 2,36 | 2,46 | 2,35 | 2,42 | 1,68% | 2.267.130,00 |
| 18.12.2023 | 2,39 | 2,43 | 2,32 | 2,38 | -0,83% | 3.422.419,00 |
| 15.12.2023 | 2,56 | 2,61 | 2,34 | 2,40 | -2,83% | 14.717.024,00 |
| 14.12.2023 | 2,15 | 2,59 | 2,14 | 2,47 | 17,62% | 19.039.552,00 |
| 13.12.2023 | 1,91 | 2,20 | 1,75 | 2,10 | 11,70% | 8.821.538,00 |
| 12.12.2023 | 2,02 | 2,03 | 1,88 | 1,88 | -6,93% | 4.739.685,00 |
| 11.12.2023 | 2,16 | 2,20 | 2,01 | 2,02 | -6,05% | 3.348.411,00 |
| 08.12.2023 | 2,12 | 2,21 | 2,09 | 2,15 | 0,94% | 1.821.209,00 |
| 07.12.2023 | 2,06 | 2,18 | 2,06 | 2,13 | 2,40% | 1.482.714,00 |
| 06.12.2023 | 2,11 | 2,24 | 2,07 | 2,08 | 0,00% | 2.716.669,00 |
| 05.12.2023 | 2,20 | 2,27 | 2,05 | 2,08 | -4,59% | 6.827.382,00 |
| 04.12.2023 | 2,26 | 2,37 | 2,18 | 2,18 | -4,80% | 4.242.038,00 |