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