Echtzeit-Aktienkurs Altisource Asset Mgmt Corp
Bid:
Ask:
Aktienkurse zur Altisource Asset Mgmt Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,33 | 1,34 | 1,21 | 1,25 | -4,58% | 20.176,00 |
| 13.09.2024 | 1,43 | 1,47 | 1,25 | 1,31 | -9,66% | 40.496,00 |
| 12.09.2024 | 1,56 | 1,56 | 1,39 | 1,45 | -5,84% | 60.590,00 |
| 11.09.2024 | 1,47 | 1,55 | 1,47 | 1,54 | 3,36% | 21.017,00 |
| 10.09.2024 | 1,40 | 1,50 | 1,40 | 1,49 | 0,00% | 20.579,00 |
| 09.09.2024 | 1,57 | 1,64 | 1,39 | 1,49 | -3,75% | 68.205,00 |
| 06.09.2024 | 1,71 | 1,83 | 1,53 | 1,55 | -16,32% | 171.736,00 |
| 05.09.2024 | 1,12 | 1,99 | 1,12 | 1,85 | 65,18% | 1.838.210,00 |
| 04.09.2024 | 1,22 | 1,29 | 1,05 | 1,12 | -11,81% | 18.597,00 |
| 03.09.2024 | 1,32 | 1,33 | 1,27 | 1,27 | 1,60% | 5.963,00 |
| 30.08.2024 | 1,27 | 1,33 | 1,24 | 1,25 | -1,65% | 19.105,00 |
| 29.08.2024 | 1,22 | 1,34 | 1,22 | 1,27 | 4,18% | 26.232,00 |
| 28.08.2024 | 1,41 | 1,47 | 1,10 | 1,22 | -12,86% | 91.377,00 |
| 27.08.2024 | 1,38 | 1,50 | 1,14 | 1,40 | -40,17% | 236.638,00 |
| 26.08.2024 | 2,37 | 2,37 | 2,34 | 2,34 | -1,27% | 73.725,00 |
| 23.08.2024 | 2,37 | 2,37 | 2,32 | 2,37 | 0,00% | 1.440,00 |
| 22.08.2024 | 2,44 | 2,65 | 2,35 | 2,37 | 2,60% | 9.238,00 |
| 21.08.2024 | 2,31 | 2,34 | 2,31 | 2,31 | -1,28% | 3.686,00 |
| 20.08.2024 | 2,31 | 2,35 | 2,31 | 2,34 | 1,30% | 9.726,00 |
| 19.08.2024 | 2,33 | 2,39 | 2,31 | 2,31 | 0,00% | 1.179,00 |
| 16.08.2024 | 2,40 | 2,69 | 2,20 | 2,31 | -9,77% | 7.240,00 |
| 15.08.2024 | 2,59 | 2,75 | 2,39 | 2,56 | -6,91% | 10.094,00 |
| 14.08.2024 | 2,56 | 2,98 | 2,41 | 2,75 | 14,11% | 6.431,00 |
| 13.08.2024 | 2,89 | 2,89 | 2,35 | 2,41 | -18,03% | 14.724,00 |
| 12.08.2024 | 2,94 | 3,21 | 2,85 | 2,94 | -0,34% | 11.850,00 |
| 09.08.2024 | 2,95 | 3,00 | 2,81 | 2,95 | -4,22% | 6.750,00 |
| 08.08.2024 | 2,83 | 3,15 | 2,76 | 3,08 | 2,67% | 8.812,00 |
| 07.08.2024 | 2,93 | 3,30 | 2,86 | 3,00 | 1,01% | 6.495,00 |
| 06.08.2024 | 3,06 | 3,50 | 2,93 | 2,97 | -9,17% | 13.103,00 |
| 05.08.2024 | 3,39 | 3,39 | 3,00 | 3,27 | -0,61% | 11.524,00 |
| 02.08.2024 | 3,30 | 3,40 | 2,88 | 3,29 | 1,86% | 14.749,00 |
| 01.08.2024 | 3,55 | 4,47 | 2,41 | 3,23 | 3,19% | 196.721,00 |
| 31.07.2024 | 2,50 | 4,00 | 2,44 | 3,13 | 22,75% | 97.533,00 |
| 30.07.2024 | 2,84 | 2,85 | 2,55 | 2,55 | -4,67% | 1.638,00 |
| 29.07.2024 | 2,86 | 2,87 | 2,68 | 2,68 | -6,79% | 1.329,00 |
| 26.07.2024 | 2,87 | 2,87 | 2,85 | 2,87 | 0,00% | 2.619,00 |
| 25.07.2024 | 3,01 | 3,03 | 2,85 | 2,87 | 0,70% | 4.183,00 |
| 24.07.2024 | 2,78 | 2,85 | 2,50 | 2,85 | 14,00% | 2.410,00 |
| 23.07.2024 | 2,78 | 2,78 | 2,44 | 2,50 | -10,07% | 3.372,00 |
| 22.07.2024 | 2,76 | 2,78 | 2,50 | 2,78 | 11,20% | 5.396,00 |
| 18.07.2024 | 2,24 | 2,50 | 2,24 | 2,50 | -1,96% | 751,00 |
| 17.07.2024 | 2,43 | 2,55 | 2,43 | 2,55 | 2,00% | 2.215,00 |
| 16.07.2024 | 2,49 | 2,55 | 2,35 | 2,50 | 4,60% | 6.578,00 |
| 15.07.2024 | 2,23 | 2,50 | 2,01 | 2,39 | 9,13% | 5.321,00 |
| 12.07.2024 | 2,00 | 2,49 | 2,00 | 2,19 | 10,05% | 4.661,00 |
| 11.07.2024 | 2,10 | 2,12 | 1,99 | 1,99 | 7,57% | 7.114,00 |
| 10.07.2024 | 1,91 | 2,04 | 1,81 | 1,85 | -11,90% | 9.277,00 |
| 09.07.2024 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | 3.806,00 |
| 08.07.2024 | 2,16 | 2,31 | 1,96 | 2,14 | -7,36% | 4.463,00 |
| 05.07.2024 | 2,18 | 2,35 | 2,06 | 2,31 | 24,86% | 8.132,00 |
| 03.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -12,32% | 382,00 |
| 02.07.2024 | 2,22 | 2,22 | 1,76 | 2,11 | -1,86% | 10.575,00 |
| 01.07.2024 | 2,00 | 2,15 | 1,88 | 2,15 | 11,98% | 3.970,00 |
| 28.06.2024 | 2,09 | 2,10 | 1,76 | 1,92 | -1,54% | 2.659,00 |
| 27.06.2024 | 1,90 | 2,33 | 1,90 | 1,95 | 4,56% | 11.379,00 |
| 26.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -6,52% | 1.017,00 |
| 25.06.2024 | 1,74 | 2,00 | 1,72 | 2,00 | -3,16% | 1.182,00 |
| 24.06.2024 | 1,96 | 2,20 | 1,68 | 2,06 | 3,00% | 14.409,00 |
| 21.06.2024 | 1,85 | 2,00 | 1,79 | 2,00 | 5,26% | 4.494,00 |
| 20.06.2024 | 2,00 | 2,00 | 1,80 | 1,90 | -5,94% | 4.810,00 |
| 18.06.2024 | 2,15 | 2,18 | 2,00 | 2,02 | -6,91% | 4.901,00 |
| 17.06.2024 | 2,36 | 2,36 | 2,15 | 2,17 | -5,86% | 10.542,00 |
| 14.06.2024 | 2,33 | 2,33 | 2,23 | 2,31 | -1,91% | 1.688,00 |
| 13.06.2024 | 2,36 | 2,49 | 2,35 | 2,35 | -2,89% | 3.990,00 |
| 12.06.2024 | 2,75 | 2,75 | 2,42 | 2,42 | 0,00% | 1.383,00 |
| 11.06.2024 | 2,43 | 2,43 | 2,41 | 2,42 | 4,76% | 1.454,00 |
| 10.06.2024 | 2,56 | 2,56 | 2,14 | 2,31 | -12,00% | 8.044,00 |
| 07.06.2024 | 2,44 | 2,63 | 2,44 | 2,63 | -2,96% | 1.062,00 |
| 06.06.2024 | 2,61 | 2,80 | 2,60 | 2,71 | 2,66% | 1.927,00 |
| 05.06.2024 | 2,71 | 2,72 | 2,46 | 2,64 | 2,93% | 10.345,00 |
| 04.06.2024 | 2,71 | 2,71 | 2,56 | 2,56 | -1,54% | 1.084,00 |
| 03.06.2024 | 2,58 | 2,83 | 2,40 | 2,60 | 1,17% | 6.891,00 |
| 31.05.2024 | 2,34 | 2,70 | 2,34 | 2,57 | 9,36% | 19.613,00 |
| 30.05.2024 | 2,43 | 2,43 | 2,30 | 2,35 | -5,05% | 2.531,00 |
| 29.05.2024 | 2,33 | 2,48 | 2,33 | 2,48 | -0,20% | 1.218,00 |
| 28.05.2024 | 2,51 | 2,52 | 2,48 | 2,48 | -1,20% | 7.217,00 |
| 24.05.2024 | 2,41 | 2,51 | 2,27 | 2,51 | 0,80% | 3.504,00 |
| 23.05.2024 | 2,69 | 2,69 | 2,38 | 2,49 | -1,97% | 4.895,00 |
| 22.05.2024 | 2,55 | 2,79 | 2,54 | 2,54 | 0,00% | 3.378,00 |
| 21.05.2024 | 2,68 | 2,68 | 2,54 | 2,54 | -4,87% | 2.044,00 |
| 20.05.2024 | 2,88 | 2,88 | 2,55 | 2,67 | -2,91% | 11.508,00 |
| 17.05.2024 | 2,88 | 2,88 | 2,75 | 2,75 | 1,10% | 1.753,00 |
| 16.05.2024 | 3,51 | 3,51 | 2,61 | 2,72 | -13,10% | 52.478,00 |
| 15.05.2024 | 2,96 | 3,13 | 2,96 | 3,13 | 4,33% | 2.286,00 |
| 14.05.2024 | 3,18 | 3,29 | 3,00 | 3,00 | -2,28% | 19.781,00 |
| 13.05.2024 | 2,98 | 3,24 | 2,91 | 3,07 | 8,10% | 13.024,00 |
| 10.05.2024 | 2,90 | 3,01 | 2,84 | 2,84 | -0,70% | 1.417,00 |
| 09.05.2024 | 2,85 | 3,01 | 2,83 | 2,86 | -3,70% | 3.894,00 |
| 08.05.2024 | 3,11 | 3,25 | 2,97 | 2,97 | -4,19% | 3.270,00 |
| 07.05.2024 | 2,77 | 3,35 | 2,77 | 3,10 | 0,00% | 12.531,00 |
| 06.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,43% | 1.318,00 |
| 03.05.2024 | 3,06 | 3,21 | 3,06 | 3,21 | -0,31% | 2.380,00 |
| 02.05.2024 | 2,91 | 3,26 | 2,62 | 3,22 | 12,20% | 13.636,00 |
| 01.05.2024 | 2,61 | 2,94 | 2,61 | 2,87 | 2,14% | 3.765,00 |
| 30.04.2024 | 2,77 | 2,81 | 2,75 | 2,81 | -4,10% | 1.768,00 |
| 29.04.2024 | 3,12 | 3,15 | 2,75 | 2,93 | 0,69% | 21.107,00 |
| 26.04.2024 | 3,15 | 3,15 | 2,88 | 2,91 | -3,16% | 1.820,00 |
| 25.04.2024 | 3,04 | 3,04 | 2,99 | 3,01 | -2,44% | 1.602,00 |
| 24.04.2024 | 3,16 | 3,17 | 3,08 | 3,08 | -3,14% | 996,00 |
| 23.04.2024 | 3,15 | 3,29 | 3,13 | 3,18 | -2,15% | 2.472,00 |