2,083€
11,78%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 1,29% | 3.800,00 |
| 16.05.2024 | 1,84 | 1,86 | 1,84 | 1,86 | -4,07% | 4.800,00 |
| 15.05.2024 | 2,04 | 2,09 | 1,94 | 1,94 | -3,86% | 7.900,00 |
| 14.05.2024 | 1,91 | 2,02 | 1,91 | 2,02 | -1,85% | 1.791,00 |
| 13.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,53% | 291,00 |
| 10.05.2024 | 1,96 | 2,03 | 1,96 | 2,03 | 6,24% | 3.314,00 |
| 09.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,31% | 8,00 |
| 08.05.2024 | 1,86 | 1,89 | 1,79 | 1,87 | 1,08% | - |
| 07.05.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,30% | 2.160,00 |
| 06.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,31% | 250,00 |
| 03.05.2024 | 1,91 | 1,92 | 1,88 | 1,88 | -8,15% | 4.410,00 |
| 02.05.2024 | 2,05 | 2,07 | 2,04 | 2,05 | 12,08% | 12.052,00 |
| 30.04.2024 | 1,88 | 1,89 | 1,83 | 1,83 | -6,94% | 1.340,00 |
| 29.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,85% | 7.000,00 |
| 26.04.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 10,11% | 5.538,00 |
| 25.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,14% | 300,00 |
| 24.04.2024 | 1,79 | 1,81 | 1,72 | 1,79 | 0,13% | - |
| 23.04.2024 | 1,80 | 1,83 | 1,73 | 1,79 | -0,12% | - |
| 22.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,34% | 572,00 |
| 19.04.2024 | 1,79 | 1,81 | 1,75 | 1,79 | -3,72% | - |
| 18.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,30% | 3.000,00 |
| 17.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,62% | 809,00 |
| 16.04.2024 | 1,92 | 1,92 | 1,85 | 1,85 | -4,86% | 3.210,00 |
| 15.04.2024 | 1,99 | 1,99 | 1,94 | 1,94 | -5,77% | 3.000,00 |
| 12.04.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -2,09% | 2.000,00 |
| 11.04.2024 | 2,18 | 2,21 | 2,05 | 2,11 | -1,13% | - |
| 10.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -4,66% | 2.000,00 |
| 09.04.2024 | 2,29 | 2,34 | 2,21 | 2,23 | -2,00% | - |
| 08.04.2024 | 2,25 | 2,31 | 2,18 | 2,28 | 8,55% | - |
| 05.04.2024 | 2,18 | 2,18 | 2,05 | 2,10 | -15,32% | 2.548,00 |
| 04.04.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 6,35% | 2.250,00 |
| 03.04.2024 | 2,32 | 2,39 | 2,30 | 2,33 | 3,14% | - |
| 02.04.2024 | 2,41 | 2,42 | 2,26 | 2,26 | -6,18% | - |
| 28.03.2024 | 2,41 | 2,47 | 2,39 | 2,41 | -0,41% | - |
| 27.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,68% | 281,00 |
| 26.03.2024 | 2,31 | 2,35 | 2,29 | 2,29 | -2,14% | - |
| 25.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 25,00 |
| 22.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 650,00 |
| 21.03.2024 | 2,58 | 2,58 | 2,40 | 2,40 | 0,00% | 4.000,00 |
| 20.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 100,00 |
| 19.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 4.600,00 |
| 18.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 300,00 |
| 15.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 4.958,00 |
| 14.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -5,10% | 1.000,00 |
| 13.03.2024 | 2,45 | 2,60 | 2,41 | 2,55 | 6,69% | - |
| 12.03.2024 | 2,41 | 2,46 | 2,36 | 2,39 | -4,02% | - |
| 11.03.2024 | 2,51 | 2,60 | 2,44 | 2,49 | -0,80% | - |
| 08.03.2024 | 2,38 | 2,54 | 2,32 | 2,51 | 5,91% | - |
| 07.03.2024 | 2,34 | 2,43 | 2,33 | 2,37 | 1,28% | - |
| 06.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -8,59% | 100,00 |
| 05.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -7,25% | 2.000,00 |
| 04.03.2024 | 2,78 | 2,78 | 2,76 | 2,76 | 0,73% | 1.422,00 |
| 01.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 500,00 |
| 29.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 106,00 |
| 28.02.2024 | 2,66 | 2,76 | 2,64 | 2,72 | 0,74% | 1.287,00 |
| 27.02.2024 | 2,34 | 2,70 | 2,28 | 2,70 | 16,38% | 17.731,00 |
| 26.02.2024 | 1,70 | 2,64 | 1,67 | 2,32 | 34,10% | 19.623,00 |
| 23.02.2024 | 1,73 | 1,76 | 1,68 | 1,73 | -1,70% | - |
| 22.02.2024 | 1,79 | 1,81 | 1,76 | 1,76 | -1,40% | 7.741,00 |
| 21.02.2024 | 1,86 | 1,88 | 1,76 | 1,79 | -0,83% | - |
| 20.02.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -2,70% | 1.750,00 |
| 19.02.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -1,60% | 876,00 |
| 16.02.2024 | 2,02 | 2,02 | 1,88 | 1,88 | -16,07% | 13.090,00 |
| 15.02.2024 | 2,24 | 2,24 | 2,22 | 2,24 | 13,42% | 3.772,00 |
| 14.02.2024 | 1,90 | 1,98 | 1,89 | 1,98 | 3,40% | - |
| 13.02.2024 | 2,02 | 2,02 | 1,91 | 1,91 | -5,45% | 15.600,00 |
| 12.02.2024 | 1,97 | 2,02 | 1,97 | 2,02 | 5,76% | 1.010,00 |
| 09.02.2024 | 1,88 | 1,91 | 1,86 | 1,91 | 2,69% | 653,00 |
| 08.02.2024 | 1,94 | 1,94 | 1,85 | 1,86 | -1,59% | 1.200,00 |
| 07.02.2024 | 1,93 | 1,96 | 1,86 | 1,89 | -5,03% | - |
| 06.02.2024 | 1,97 | 2,03 | 1,94 | 1,99 | -1,00% | - |
| 05.02.2024 | 2,03 | 2,14 | 1,97 | 2,01 | -1,47% | - |
| 02.02.2024 | 2,26 | 2,26 | 2,02 | 2,04 | -10,92% | 3.900,00 |
| 01.02.2024 | 2,27 | 2,55 | 2,25 | 2,29 | -3,78% | - |
| 31.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | 500,00 |
| 30.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | 32,00 |
| 29.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,38% | 2.400,00 |
| 26.01.2024 | 2,45 | 2,55 | 2,43 | 2,51 | 3,72% | - |
| 25.01.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -3,97% | 60,00 |
| 24.01.2024 | 2,39 | 2,54 | 2,39 | 2,52 | 7,23% | - |
| 23.01.2024 | 2,25 | 2,44 | 2,25 | 2,35 | 8,29% | - |
| 22.01.2024 | 2,01 | 2,23 | 2,01 | 2,17 | 4,33% | - |
| 19.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 3,00 |
| 18.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | 1.431,00 |
| 17.01.2024 | 2,30 | 2,30 | 2,18 | 2,18 | -3,96% | 600,00 |
| 16.01.2024 | 2,27 | 2,27 | 2,17 | 2,27 | 0,00% | - |
| 15.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -4,22% | - |
| 12.01.2024 | 2,37 | 2,44 | 2,31 | 2,37 | 3,95% | - |
| 11.01.2024 | 2,45 | 2,47 | 2,27 | 2,28 | -6,94% | - |
| 10.01.2024 | 2,53 | 2,53 | 2,39 | 2,45 | -9,26% | - |
| 09.01.2024 | 2,88 | 2,91 | 2,67 | 2,70 | -1,46% | - |
| 08.01.2024 | 2,76 | 2,76 | 2,74 | 2,74 | 2,24% | 451,00 |
| 05.01.2024 | 2,70 | 2,70 | 2,68 | 2,68 | -6,94% | 340,00 |
| 04.01.2024 | 2,90 | 2,90 | 2,88 | 2,88 | 3,60% | 920,00 |
| 03.01.2024 | 2,88 | 2,88 | 2,78 | 2,78 | -3,47% | 1.150,00 |
| 02.01.2024 | 2,82 | 2,96 | 2,82 | 2,88 | -4,00% | 11.732,00 |
| 29.12.2023 | 2,98 | 3,00 | 2,98 | 3,00 | 1,35% | 750,00 |
| 28.12.2023 | 3,00 | 3,06 | 2,90 | 2,96 | 7,25% | 16.139,00 |
| 27.12.2023 | 2,46 | 2,84 | 2,46 | 2,76 | 10,40% | 5.653,00 |
| 22.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | 1.560,00 |