2,265$
7,86%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,12 | 2,35 | 2,07 | 2,26 | 7,62% | 4.656.778,00 |
| 16.05.2024 | 2,04 | 2,10 | 1,98 | 2,10 | 3,45% | 2.689.716,00 |
| 15.05.2024 | 2,21 | 2,22 | 2,03 | 2,03 | -6,88% | 1.176.001,00 |
| 14.05.2024 | 2,10 | 2,21 | 2,10 | 2,18 | 3,81% | 3.698.706,00 |
| 13.05.2024 | 2,17 | 2,18 | 2,10 | 2,10 | -2,78% | 832.235,00 |
| 10.05.2024 | 2,09 | 2,19 | 2,06 | 2,16 | 2,86% | 2.759.072,00 |
| 09.05.2024 | 2,06 | 2,16 | 2,03 | 2,10 | 2,94% | 2.545.686,00 |
| 08.05.2024 | 1,97 | 2,05 | 1,92 | 2,04 | 2,00% | 3.058.572,00 |
| 07.05.2024 | 1,95 | 2,06 | 1,95 | 2,00 | 2,56% | 4.063.403,00 |
| 06.05.2024 | 2,01 | 2,06 | 1,90 | 1,95 | -1,52% | 3.010.482,00 |
| 03.05.2024 | 2,15 | 2,17 | 1,84 | 1,98 | -3,41% | 8.792.934,00 |
| 02.05.2024 | 2,08 | 2,32 | 2,01 | 2,05 | 0,99% | 4.267.433,00 |
| 01.05.2024 | 1,95 | 2,07 | 1,95 | 2,03 | 5,18% | 2.195.826,00 |
| 30.04.2024 | 2,09 | 2,09 | 1,93 | 1,93 | -9,39% | 1.917.284,00 |
| 29.04.2024 | 2,07 | 2,22 | 2,06 | 2,13 | 3,90% | 1.928.777,00 |
| 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% | 1.734.082,00 |
| 24.04.2024 | 1,88 | 1,99 | 1,85 | 1,96 | 2,62% | 2.328.146,00 |
| 23.04.2024 | 1,90 | 1,98 | 1,84 | 1,91 | -0,52% | 1.241.250,00 |
| 22.04.2024 | 1,98 | 2,01 | 1,90 | 1,92 | -2,54% | 1.027.263,00 |
| 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% | 1.609.048,00 |
| 17.04.2024 | 2,00 | 2,04 | 1,91 | 1,95 | 0,52% | 1.061.945,00 |
| 16.04.2024 | 2,03 | 2,06 | 1,94 | 1,94 | -5,37% | 1.730.126,00 |
| 15.04.2024 | 2,20 | 2,23 | 2,01 | 2,05 | -5,96% | 1.875.271,00 |
| 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% | 1.828.682,00 |
| 09.04.2024 | 2,44 | 2,55 | 2,39 | 2,43 | -2,41% | 1.696.698,00 |
| 08.04.2024 | 2,43 | 2,51 | 2,37 | 2,49 | 2,05% | 1.742.147,00 |
| 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% | 1.027.311,00 |
| 02.04.2024 | 2,52 | 2,59 | 2,37 | 2,50 | -3,47% | 2.513.455,00 |
| 01.04.2024 | 2,59 | 2,62 | 2,52 | 2,59 | -0,77% | 1.194.538,00 |
| 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% | 2.326.094,00 |
| 26.03.2024 | 2,50 | 2,55 | 2,47 | 2,49 | -0,80% | 1.998.482,00 |
| 25.03.2024 | 2,52 | 2,57 | 2,46 | 2,51 | -0,40% | 1.678.842,00 |
| 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% | 2.525.686,00 |
| 20.03.2024 | 2,59 | 2,76 | 2,57 | 2,75 | 5,36% | 2.605.470,00 |
| 19.03.2024 | 2,65 | 2,72 | 2,56 | 2,61 | 1,16% | 1.999.587,00 |
| 18.03.2024 | 2,69 | 2,69 | 2,52 | 2,58 | -3,37% | 5.119.157,00 |
| 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% | 2.126.391,00 |
| 13.03.2024 | 2,66 | 2,85 | 2,64 | 2,79 | 4,89% | 2.123.953,00 |
| 12.03.2024 | 2,63 | 2,69 | 2,58 | 2,66 | 1,14% | 1.168.608,00 |
| 11.03.2024 | 2,72 | 2,85 | 2,63 | 2,63 | -4,36% | 1.301.242,00 |
| 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% | 1.794.270,00 |
| 06.03.2024 | 2,53 | 2,62 | 2,44 | 2,55 | 1,59% | 3.392.042,00 |
| 05.03.2024 | 2,76 | 2,77 | 2,48 | 2,51 | -10,99% | 4.014.802,00 |
| 04.03.2024 | 3,00 | 3,08 | 2,80 | 2,82 | -5,37% | 7.144.264,00 |
| 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% | 5.011.401,00 |
| 28.02.2024 | 2,87 | 3,02 | 2,85 | 2,99 | 1,01% | 13.318.791,00 |
| 27.02.2024 | 2,45 | 3,00 | 2,31 | 2,96 | 18,88% | 21.634.159,00 |
| 26.02.2024 | 1,83 | 2,99 | 1,78 | 2,49 | 36,07% | 41.465.957,00 |
| 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% | 2.945.825,00 |
| 21.02.2024 | 2,00 | 2,03 | 1,89 | 1,92 | -4,48% | 2.443.217,00 |
| 20.02.2024 | 2,03 | 2,05 | 1,92 | 2,01 | 0,50% | 3.276.694,00 |
| 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% | 7.283.194,00 |
| 14.02.2024 | 2,07 | 2,19 | 2,02 | 2,16 | 5,88% | 6.908.867,00 |
| 13.02.2024 | 2,10 | 2,13 | 2,02 | 2,04 | -7,69% | 3.942.558,00 |
| 12.02.2024 | 2,04 | 2,24 | 2,04 | 2,21 | 8,33% | 3.700.519,00 |
| 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% | 3.555.043,00 |
| 07.02.2024 | 2,08 | 2,11 | 2,00 | 2,05 | -1,44% | 4.215.147,00 |
| 06.02.2024 | 2,12 | 2,19 | 2,05 | 2,08 | -1,89% | 3.003.516,00 |
| 05.02.2024 | 2,30 | 2,30 | 2,11 | 2,12 | -3,64% | 2.104.000,00 |
| 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% | 2.931.213,00 |
| 31.01.2024 | 2,52 | 2,64 | 2,44 | 2,44 | -4,31% | 2.897.054,00 |
| 30.01.2024 | 2,69 | 2,69 | 2,55 | 2,55 | -6,25% | 1.638.939,00 |
| 29.01.2024 | 2,66 | 2,74 | 2,56 | 2,72 | 1,49% | 2.078.063,00 |
| 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% | 2.286.383,00 |
| 24.01.2024 | 2,67 | 2,77 | 2,66 | 2,74 | 5,38% | 3.394.881,00 |
| 23.01.2024 | 2,52 | 2,65 | 2,52 | 2,60 | 5,69% | 3.872.939,00 |
| 22.01.2024 | 2,21 | 2,46 | 2,21 | 2,46 | 11,82% | 3.293.340,00 |
| 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% | 5.816.901,00 |
| 17.01.2024 | 2,46 | 2,46 | 2,26 | 2,26 | -9,24% | 5.462.041,00 |
| 16.01.2024 | 2,43 | 2,53 | 2,36 | 2,49 | 0,40% | 3.232.043,00 |
| 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% | 5.116.888,00 |
| 10.01.2024 | 2,75 | 2,77 | 2,61 | 2,69 | -2,89% | 2.790.392,00 |
| 09.01.2024 | 3,13 | 3,14 | 2,62 | 2,77 | -12,34% | 6.350.474,00 |
| 08.01.2024 | 2,99 | 3,19 | 2,92 | 3,16 | 4,98% | 3.710.866,00 |
| 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% | 3.918.293,00 |
| 03.01.2024 | 3,17 | 3,19 | 2,89 | 3,08 | -4,05% | 5.675.242,00 |
| 02.01.2024 | 3,16 | 3,29 | 3,02 | 3,21 | -1,23% | 5.763.198,00 |
| 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% | 13.017.426,00 |
| 27.12.2023 | 2,73 | 3,21 | 2,71 | 3,05 | 11,72% | 7.869.963,00 |
| 26.12.2023 | 2,71 | 2,80 | 2,58 | 2,73 | 0,74% | 3.199.641,00 |