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