Echtzeit-Aktienkurs Altisource Portfolio Solutions SA
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,19 | 10,30 | 10,06 | 10,12 | -2,74% | - |
| 25.02.2021 | 10,33 | 10,71 | 10,23 | 10,40 | -1,47% | - |
| 24.02.2021 | 10,61 | 10,82 | 0,00 | 10,56 | 1,10% | - |
| 23.02.2021 | 10,19 | 10,61 | 0,00 | 10,44 | -2,20% | - |
| 22.02.2021 | 10,41 | 10,86 | 0,00 | 10,68 | 1,72% | - |
| 19.02.2021 | 10,53 | 10,73 | 10,36 | 10,50 | 1,11% | - |
| 18.02.2021 | 10,40 | 10,61 | 10,34 | 10,38 | -2,12% | - |
| 17.02.2021 | 10,90 | 11,02 | 10,55 | 10,61 | -3,15% | - |
| 16.02.2021 | 10,78 | 11,07 | 10,72 | 10,95 | 1,20% | - |
| 12.02.2021 | 10,93 | 10,99 | 10,68 | 10,82 | -0,96% | - |
| 11.02.2021 | 10,64 | 11,22 | 10,64 | 10,93 | 3,07% | - |
| 10.02.2021 | 10,62 | 10,87 | 10,45 | 10,60 | -3,28% | - |
| 09.02.2021 | 10,88 | 11,09 | 10,74 | 10,96 | -1,75% | - |
| 08.02.2021 | 11,23 | 11,35 | 10,97 | 11,16 | -1,89% | - |
| 05.02.2021 | 11,52 | 11,62 | 11,28 | 11,37 | -3,73% | - |
| 04.02.2021 | 11,80 | 11,88 | 11,80 | 11,81 | 6,93% | - |
| 03.02.2021 | 10,59 | 11,11 | 10,39 | 11,05 | 4,20% | - |
| 02.02.2021 | 10,52 | 10,79 | 10,43 | 10,60 | 1,15% | - |
| 01.02.2021 | 10,20 | 10,50 | 10,08 | 10,48 | 2,14% | - |
| 29.01.2021 | 10,42 | 10,50 | 9,99 | 10,26 | -2,43% | - |
| 28.01.2021 | 10,50 | 10,57 | 0,00 | 10,52 | -1,59% | - |
| 27.01.2021 | 10,77 | 10,85 | 10,57 | 10,69 | -3,04% | - |
| 26.01.2021 | 11,04 | 11,04 | 10,97 | 11,02 | -0,81% | - |
| 25.01.2021 | 11,30 | 11,35 | 10,81 | 11,11 | -1,20% | - |
| 22.01.2021 | 10,83 | 11,30 | 10,64 | 11,25 | 0,85% | - |
| 21.01.2021 | 11,06 | 11,15 | 11,02 | 11,15 | -5,59% | - |
| 20.01.2021 | 11,54 | 11,82 | 11,41 | 11,81 | 2,43% | - |
| 19.01.2021 | 11,97 | 12,18 | 11,53 | 11,53 | -5,22% | - |
| 15.01.2021 | 11,89 | 12,20 | 11,89 | 12,17 | -2,48% | - |
| 14.01.2021 | 12,32 | 12,54 | 12,24 | 12,48 | 2,63% | - |
| 13.01.2021 | 12,09 | 12,28 | 11,81 | 12,16 | -0,04% | - |
| 12.01.2021 | 12,16 | 12,16 | 12,16 | 12,16 | 1,80% | - |
| 11.01.2021 | 12,10 | 12,21 | 11,88 | 11,95 | -2,25% | - |
| 08.01.2021 | 12,24 | 12,40 | 12,05 | 12,22 | -0,61% | - |
| 07.01.2021 | 12,55 | 12,55 | 12,20 | 12,30 | -2,50% | - |
| 06.01.2021 | 12,24 | 12,96 | 12,06 | 12,61 | 3,57% | - |
| 05.01.2021 | 12,34 | 12,62 | 12,14 | 12,18 | -1,62% | - |
| 04.01.2021 | 12,90 | 12,90 | 12,31 | 12,38 | -3,92% | - |
| 31.12.2020 | 12,80 | 12,94 | 12,19 | 12,88 | -1,75% | - |
| 30.12.2020 | 13,19 | 13,37 | 12,87 | 13,11 | -1,02% | - |
| 29.12.2020 | 13,04 | 13,58 | 13,04 | 13,25 | -0,26% | - |
| 28.12.2020 | 13,35 | 13,57 | 13,07 | 13,28 | -0,52% | - |
| 24.12.2020 | 13,40 | 13,99 | 13,33 | 13,35 | -1,04% | - |
| 23.12.2020 | 13,48 | 13,52 | 13,24 | 13,49 | -0,74% | - |
| 22.12.2020 | 13,62 | 13,97 | 13,47 | 13,59 | 0,00% | - |
| 21.12.2020 | 13,64 | 13,77 | 13,27 | 13,59 | -1,95% | - |
| 18.12.2020 | 14,36 | 14,46 | 13,65 | 13,86 | -4,87% | - |
| 17.12.2020 | 14,18 | 14,69 | 14,16 | 14,57 | 4,15% | - |
| 16.12.2020 | 14,19 | 14,34 | 13,85 | 13,99 | 0,83% | - |
| 15.12.2020 | 13,88 | 13,88 | 13,88 | 13,88 | 0,76% | - |
| 14.12.2020 | 13,84 | 13,93 | 13,57 | 13,77 | -0,61% | - |
| 11.12.2020 | 14,15 | 14,15 | 13,42 | 13,86 | -4,15% | - |
| 10.12.2020 | 14,21 | 14,50 | 13,93 | 14,46 | 7,87% | - |
| 09.12.2020 | 13,74 | 13,99 | 13,30 | 13,40 | 1,86% | - |
| 08.12.2020 | 13,05 | 14,01 | 12,95 | 13,16 | 0,00% | - |
| 07.12.2020 | 12,80 | 13,25 | 12,80 | 13,16 | 1,54% | - |
| 04.12.2020 | 12,99 | 13,18 | 12,93 | 12,96 | 0,70% | - |
| 03.12.2020 | 13,06 | 13,16 | 12,87 | 12,87 | -1,00% | - |
| 02.12.2020 | 12,95 | 13,39 | 12,84 | 13,00 | -2,91% | - |
| 01.12.2020 | 13,66 | 13,69 | 12,84 | 13,39 | 2,69% | - |
| 30.11.2020 | 13,05 | 13,25 | 12,61 | 13,04 | 3,99% | - |
| 27.11.2020 | 13,15 | 13,18 | 12,17 | 12,54 | -8,00% | - |
| 25.11.2020 | 13,90 | 13,90 | 13,56 | 13,63 | 2,41% | - |
| 24.11.2020 | 13,07 | 13,45 | 12,98 | 13,31 | 4,03% | - |
| 23.11.2020 | 12,84 | 13,05 | 12,38 | 12,79 | -0,23% | - |
| 20.11.2020 | 12,89 | 12,91 | 12,60 | 12,82 | 0,63% | - |
| 19.11.2020 | 12,60 | 12,77 | 12,08 | 12,74 | 1,31% | - |
| 18.11.2020 | 12,72 | 13,19 | 12,53 | 12,58 | -1,14% | - |
| 17.11.2020 | 12,18 | 12,85 | 12,16 | 12,72 | 0,71% | - |
| 16.11.2020 | 12,36 | 12,66 | 12,21 | 12,63 | 9,02% | - |
| 13.11.2020 | 11,47 | 11,95 | 11,29 | 11,59 | 1,58% | - |
| 12.11.2020 | 12,04 | 12,04 | 11,13 | 11,41 | -4,72% | - |
| 11.11.2020 | 12,37 | 12,66 | 11,97 | 11,97 | -3,47% | - |
| 10.11.2020 | 12,62 | 12,95 | 12,40 | 12,40 | 3,25% | - |
| 09.11.2020 | 12,00 | 12,65 | 0,00 | 12,01 | 8,54% | - |
| 06.11.2020 | 12,53 | 12,53 | 10,85 | 11,07 | -2,30% | - |
| 05.11.2020 | 11,54 | 11,64 | 11,19 | 11,33 | 2,21% | - |
| 04.11.2020 | 11,72 | 11,72 | 10,90 | 11,08 | -3,48% | - |
| 03.11.2020 | 11,74 | 11,80 | 0,00 | 11,48 | 4,03% | - |
| 02.11.2020 | 11,23 | 11,53 | 11,02 | 11,04 | -0,68% | - |
| 30.10.2020 | 11,09 | 11,42 | 10,77 | 11,11 | 0,23% | - |
| 29.10.2020 | 11,30 | 11,90 | 10,76 | 11,09 | 0,50% | - |
| 28.10.2020 | 11,51 | 11,83 | 10,95 | 11,03 | -8,24% | - |
| 27.10.2020 | 12,43 | 12,67 | 11,79 | 12,02 | -1,72% | - |
| 26.10.2020 | 12,58 | 12,58 | 12,14 | 12,23 | -5,74% | - |
| 23.10.2020 | 13,19 | 13,24 | 12,68 | 12,98 | -1,96% | - |
| 22.10.2020 | 13,15 | 13,48 | 12,81 | 13,24 | -0,26% | - |
| 21.10.2020 | 13,25 | 13,36 | 12,91 | 13,27 | -2,57% | - |
| 20.10.2020 | 13,42 | 13,78 | 13,29 | 13,62 | 4,29% | - |
| 19.10.2020 | 13,50 | 13,82 | 13,06 | 13,06 | -1,84% | - |
| 16.10.2020 | 13,17 | 13,41 | 12,93 | 13,31 | -0,37% | - |
| 15.10.2020 | 13,09 | 13,64 | 13,02 | 13,36 | 1,29% | - |
| 14.10.2020 | 13,06 | 13,47 | 12,74 | 13,19 | -0,15% | - |
| 13.10.2020 | 13,42 | 13,43 | 13,03 | 13,21 | -2,08% | - |
| 12.10.2020 | 13,41 | 13,57 | 13,02 | 13,49 | 0,94% | - |
| 09.10.2020 | 13,23 | 13,55 | 13,02 | 13,36 | 2,14% | - |
| 08.10.2020 | 13,38 | 13,42 | 12,95 | 13,08 | -0,87% | - |
| 07.10.2020 | 13,52 | 13,52 | 12,93 | 13,20 | 0,11% | - |
| 06.10.2020 | 13,30 | 13,55 | 13,08 | 13,18 | 1,85% | - |
| 05.10.2020 | 13,40 | 13,40 | 12,50 | 12,94 | -1,41% | - |