2,090$
1,46%
Echtzeit-Aktienkurs Altisource Portfolio Solutions SA
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,05 | 2,11 | 2,02 | 2,05 | -0,49% | 47.042,00 |
| 02.05.2024 | 2,00 | 2,10 | 1,93 | 2,06 | 4,57% | 76.121,00 |
| 01.05.2024 | 1,99 | 2,04 | 1,97 | 1,97 | -1,99% | 54.754,00 |
| 30.04.2024 | 1,97 | 2,07 | 1,88 | 2,01 | 1,52% | 124.444,00 |
| 29.04.2024 | 1,95 | 2,10 | 1,84 | 1,98 | 0,51% | 160.754,00 |
| 26.04.2024 | 1,87 | 2,06 | 1,84 | 1,97 | 5,35% | 119.461,00 |
| 25.04.2024 | 1,77 | 1,95 | 1,77 | 1,87 | 10,00% | 175.377,00 |
| 24.04.2024 | 1,67 | 1,82 | 1,62 | 1,70 | 4,94% | 72.421,00 |
| 23.04.2024 | 1,70 | 1,72 | 1,62 | 1,62 | -4,14% | 52.071,00 |
| 22.04.2024 | 1,63 | 1,77 | 1,62 | 1,69 | 2,42% | 89.736,00 |
| 19.04.2024 | 1,54 | 1,73 | 1,52 | 1,65 | 7,84% | 144.739,00 |
| 18.04.2024 | 1,48 | 1,56 | 1,47 | 1,53 | 2,00% | 28.985,00 |
| 17.04.2024 | 1,54 | 1,56 | 1,45 | 1,50 | -1,96% | 71.907,00 |
| 16.04.2024 | 1,48 | 1,57 | 1,44 | 1,53 | 3,38% | 47.109,00 |
| 15.04.2024 | 1,48 | 1,49 | 1,44 | 1,48 | 0,00% | 105.165,00 |
| 12.04.2024 | 1,45 | 1,53 | 1,44 | 1,48 | 2,78% | 96.702,00 |
| 11.04.2024 | 1,61 | 1,61 | 1,40 | 1,44 | -8,86% | 176.025,00 |
| 10.04.2024 | 1,51 | 1,67 | 1,38 | 1,58 | 6,76% | 360.152,00 |
| 09.04.2024 | 1,62 | 1,63 | 1,48 | 1,48 | -9,76% | 176.402,00 |
| 08.04.2024 | 1,70 | 1,75 | 1,47 | 1,64 | -4,65% | 245.980,00 |
| 05.04.2024 | 1,76 | 1,79 | 1,64 | 1,72 | -3,91% | 331.586,00 |
| 04.04.2024 | 1,72 | 1,84 | 1,72 | 1,79 | 4,68% | 99.864,00 |
| 03.04.2024 | 1,85 | 1,86 | 1,68 | 1,71 | -8,06% | 245.910,00 |
| 02.04.2024 | 1,86 | 1,87 | 1,79 | 1,86 | -1,59% | 61.121,00 |
| 01.04.2024 | 1,90 | 1,92 | 1,85 | 1,89 | -2,58% | 115.511,00 |
| 28.03.2024 | 1,95 | 2,07 | 1,89 | 1,94 | -1,02% | 80.459,00 |
| 27.03.2024 | 1,86 | 1,99 | 1,80 | 1,96 | 3,70% | 220.007,00 |
| 26.03.2024 | 2,25 | 2,25 | 1,77 | 1,89 | -14,09% | 590.802,00 |
| 25.03.2024 | 2,48 | 2,50 | 2,18 | 2,20 | -10,57% | 316.973,00 |
| 22.03.2024 | 2,46 | 2,50 | 2,43 | 2,46 | 0,00% | 68.970,00 |
| 21.03.2024 | 2,52 | 2,58 | 2,42 | 2,46 | -2,38% | 100.317,00 |
| 20.03.2024 | 2,59 | 2,62 | 2,52 | 2,52 | -2,33% | 19.877,00 |
| 19.03.2024 | 2,49 | 2,71 | 2,46 | 2,58 | 4,03% | 112.698,00 |
| 18.03.2024 | 2,61 | 2,63 | 2,47 | 2,48 | -5,70% | 96.277,00 |
| 15.03.2024 | 2,54 | 2,73 | 2,49 | 2,63 | 4,78% | 105.426,00 |
| 14.03.2024 | 2,72 | 2,72 | 2,50 | 2,51 | -6,69% | 152.148,00 |
| 13.03.2024 | 2,61 | 2,75 | 2,61 | 2,69 | 0,75% | 48.190,00 |
| 12.03.2024 | 2,72 | 2,74 | 2,65 | 2,67 | 0,75% | 66.169,00 |
| 11.03.2024 | 2,80 | 2,87 | 2,56 | 2,65 | -5,69% | 94.226,00 |
| 08.03.2024 | 2,86 | 2,93 | 2,64 | 2,81 | -2,43% | 101.280,00 |
| 07.03.2024 | 3,03 | 3,11 | 2,83 | 2,88 | -2,04% | 112.771,00 |
| 06.03.2024 | 3,03 | 3,17 | 2,86 | 2,94 | -2,33% | 130.113,00 |
| 05.03.2024 | 2,87 | 3,01 | 2,82 | 3,01 | 4,88% | 36.019,00 |
| 04.03.2024 | 2,92 | 2,92 | 2,80 | 2,87 | -0,35% | 28.913,00 |
| 01.03.2024 | 2,78 | 2,94 | 2,66 | 2,88 | 3,23% | 59.257,00 |
| 29.02.2024 | 2,88 | 3,00 | 2,79 | 2,79 | -2,45% | 59.019,00 |
| 28.02.2024 | 2,86 | 2,90 | 2,83 | 2,86 | 0,00% | 45.215,00 |
| 27.02.2024 | 2,86 | 2,92 | 2,82 | 2,86 | 0,00% | 42.351,00 |
| 26.02.2024 | 2,80 | 2,92 | 2,80 | 2,86 | 3,62% | 70.858,00 |
| 23.02.2024 | 2,76 | 2,93 | 2,72 | 2,76 | -0,36% | 53.088,00 |
| 22.02.2024 | 2,95 | 3,07 | 2,66 | 2,77 | -5,14% | 87.795,00 |
| 21.02.2024 | 3,12 | 3,13 | 2,81 | 2,92 | -7,01% | 151.473,00 |
| 20.02.2024 | 2,87 | 3,14 | 2,84 | 3,14 | 10,95% | 61.549,00 |
| 16.02.2024 | 2,82 | 2,86 | 2,77 | 2,83 | -0,35% | 26.921,00 |
| 15.02.2024 | 2,69 | 2,86 | 2,69 | 2,84 | 5,19% | 76.681,00 |
| 14.02.2024 | 2,62 | 2,73 | 2,62 | 2,70 | 3,85% | 57.037,00 |
| 13.02.2024 | 2,65 | 2,68 | 2,52 | 2,60 | -3,35% | 108.552,00 |
| 12.02.2024 | 2,75 | 2,80 | 2,65 | 2,69 | -2,54% | 129.720,00 |
| 09.02.2024 | 2,76 | 2,85 | 2,75 | 2,76 | -1,08% | 121.151,00 |
| 08.02.2024 | 2,66 | 2,82 | 2,66 | 2,79 | 4,89% | 41.333,00 |
| 07.02.2024 | 2,79 | 2,83 | 2,65 | 2,66 | -5,17% | 68.924,00 |
| 06.02.2024 | 2,87 | 2,87 | 2,79 | 2,81 | 0,18% | 10.776,00 |
| 05.02.2024 | 2,87 | 2,87 | 2,78 | 2,80 | -3,78% | 37.408,00 |
| 02.02.2024 | 2,85 | 2,93 | 2,77 | 2,91 | 3,56% | 49.549,00 |
| 01.02.2024 | 2,92 | 2,96 | 2,78 | 2,81 | -3,44% | 66.211,00 |
| 31.01.2024 | 2,93 | 3,00 | 2,87 | 2,91 | 0,34% | 31.613,00 |
| 30.01.2024 | 3,08 | 3,10 | 2,80 | 2,90 | -7,05% | 106.775,00 |
| 29.01.2024 | 3,13 | 3,17 | 3,01 | 3,12 | -0,32% | 43.679,00 |
| 26.01.2024 | 3,11 | 3,26 | 3,11 | 3,13 | -0,63% | 43.053,00 |
| 25.01.2024 | 3,11 | 3,24 | 3,07 | 3,15 | 3,28% | 290.780,00 |
| 24.01.2024 | 3,22 | 3,22 | 2,98 | 3,05 | -4,69% | 50.088,00 |
| 23.01.2024 | 3,07 | 3,36 | 3,07 | 3,20 | 4,23% | 241.365,00 |
| 22.01.2024 | 3,00 | 3,07 | 2,96 | 3,07 | 3,02% | 39.348,00 |
| 19.01.2024 | 2,56 | 3,09 | 2,52 | 2,98 | 15,50% | 809.954,00 |
| 18.01.2024 | 2,65 | 2,73 | 2,55 | 2,58 | -2,27% | 90.212,00 |
| 17.01.2024 | 2,48 | 2,64 | 2,46 | 2,64 | 3,53% | 125.482,00 |
| 16.01.2024 | 2,75 | 2,75 | 2,39 | 2,55 | -6,93% | 262.083,00 |
| 12.01.2024 | 2,84 | 2,86 | 2,70 | 2,74 | -2,84% | 118.103,00 |
| 11.01.2024 | 2,93 | 2,97 | 2,80 | 2,82 | -3,09% | 378.465,00 |
| 10.01.2024 | 3,00 | 3,00 | 2,91 | 2,91 | -3,00% | 191.552,00 |
| 09.01.2024 | 2,91 | 3,03 | 2,86 | 3,00 | 1,35% | 118.045,00 |
| 08.01.2024 | 2,99 | 3,00 | 2,83 | 2,96 | 1,02% | 248.982,00 |
| 05.01.2024 | 2,93 | 3,07 | 2,92 | 2,93 | 1,03% | 111.925,00 |
| 04.01.2024 | 3,00 | 3,02 | 2,85 | 2,90 | -3,33% | 145.172,00 |
| 03.01.2024 | 3,25 | 3,32 | 2,95 | 3,00 | -7,69% | 256.723,00 |
| 02.01.2024 | 3,54 | 3,55 | 3,25 | 3,25 | -8,71% | 178.990,00 |
| 29.12.2023 | 3,64 | 3,70 | 3,52 | 3,56 | -1,39% | 144.345,00 |
| 28.12.2023 | 3,52 | 3,70 | 3,51 | 3,61 | 1,12% | 121.132,00 |
| 27.12.2023 | 3,57 | 3,71 | 3,51 | 3,57 | 0,00% | 80.346,00 |
| 26.12.2023 | 3,37 | 3,60 | 3,32 | 3,57 | 6,25% | 135.530,00 |
| 22.12.2023 | 3,18 | 3,49 | 3,13 | 3,36 | 5,00% | 161.183,00 |
| 21.12.2023 | 3,06 | 3,21 | 3,05 | 3,20 | 5,26% | 106.400,00 |
| 20.12.2023 | 3,05 | 3,26 | 3,00 | 3,04 | 1,33% | 323.996,00 |
| 19.12.2023 | 3,36 | 3,37 | 3,00 | 3,00 | -10,98% | 440.955,00 |
| 18.12.2023 | 3,62 | 3,64 | 3,33 | 3,37 | -3,99% | 236.712,00 |
| 15.12.2023 | 3,74 | 3,80 | 3,49 | 3,51 | -5,39% | 336.815,00 |
| 14.12.2023 | 3,85 | 3,94 | 3,71 | 3,71 | -2,88% | 66.727,00 |
| 13.12.2023 | 3,81 | 3,91 | 3,76 | 3,82 | 0,26% | 92.869,00 |
| 12.12.2023 | 4,08 | 4,08 | 3,78 | 3,81 | -6,85% | 144.871,00 |
| 11.12.2023 | 4,32 | 4,39 | 4,05 | 4,09 | -5,98% | 42.916,00 |