2,083€
12,69%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,52% | - |
| 16.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,27% | - |
| 15.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,48% | - |
| 14.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,97% | - |
| 13.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,46% | - |
| 10.05.2024 | 1,93 | 2,04 | 1,93 | 2,04 | 8,41% | 314,00 |
| 09.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,90% | - |
| 08.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,73% | - |
| 07.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,59% | - |
| 06.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,70% | - |
| 03.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,65% | - |
| 02.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,42% | - |
| 30.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 3,85% | - |
| 29.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,75% | - |
| 26.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,95% | - |
| 25.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,05% | - |
| 24.04.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -2,47% | 5.000,00 |
| 23.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,67% | - |
| 22.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,56% | - |
| 19.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,32% | - |
| 18.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 17.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -5,19% | - |
| 16.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -6,01% | - |
| 15.04.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -4,47% | - |
| 12.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,39% | - |
| 11.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,75% | - |
| 10.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,38% | - |
| 09.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 1,93% | - |
| 08.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 4,55% | - |
| 05.04.2024 | 2,35 | 2,35 | 2,13 | 2,13 | -10,35% | - |
| 04.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 3,66% | - |
| 03.04.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -3,98% | - |
| 02.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,34% | - |
| 28.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 27.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 26.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 25.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 22.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 21.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 20.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 19.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 18.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 15.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 14.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 13.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 12.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 11.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 08.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 07.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 06.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -10,94% | - |
| 05.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | - |
| 04.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 01.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 29.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 28.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 27.02.2024 | 2,32 | 2,66 | 2,32 | 2,66 | 59,28% | 5.000,00 |
| 26.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 23.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 22.02.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -7,10% | 413,00 |
| 21.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 20.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 19.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -8,50% | - |
| 16.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | - |
| 15.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 12,17% | - |
| 14.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 13.02.2024 | 2,02 | 2,02 | 1,90 | 1,90 | 1,60% | 5.000,00 |
| 12.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 09.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 08.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 07.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 06.02.2024 | 1,95 | 1,98 | 1,95 | 1,98 | -1,98% | 18,00 |
| 05.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -10,62% | - |
| 02.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 01.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 31.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -6,45% | - |
| 30.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 29.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 26.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 25.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 5,08% | - |
| 24.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 6,31% | - |
| 23.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 11,00% | - |
| 22.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 19.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 18.01.2024 | 2,04 | 2,08 | 2,04 | 2,08 | -7,14% | 1.434,00 |
| 17.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 16.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 15.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 12.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 11.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 10.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -11,97% | - |
| 09.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | - |
| 08.01.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 05.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 04.01.2024 | 2,78 | 2,84 | 2,78 | 2,84 | -2,07% | 460,00 |
| 03.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 02.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 29.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | -3,97% | - |
| 28.12.2023 | 2,66 | 3,02 | 2,66 | 3,02 | 23,77% | 600,00 |
| 27.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 22.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 15,53% | - |