10,700€
-0,93%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 20.10.2026 | 10,90 | 10,90 | 10,45 | 10,80 | -0,92% | - |
| 19.10.2026 | 11,20 | 11,25 | 10,70 | 10,90 | -3,54% | - |
| 16.10.2026 | 11,10 | 11,45 | 10,95 | 11,30 | 1,80% | - |
| 15.10.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | - |
| 14.10.2026 | 11,10 | 11,45 | 10,60 | 10,80 | -4,42% | 887,00 |
| 13.10.2026 | 11,50 | 11,60 | 11,15 | 11,30 | -0,88% | - |
| 12.10.2026 | 11,60 | 11,75 | 11,15 | 11,40 | -2,56% | - |
| 09.10.2026 | 11,20 | 11,80 | 11,20 | 11,70 | 4,46% | - |
| 08.10.2026 | 11,40 | 11,40 | 10,95 | 11,20 | 0,00% | - |
| 07.10.2026 | 11,70 | 11,70 | 11,10 | 11,20 | -2,61% | - |
| 06.10.2026 | 11,80 | 11,85 | 11,40 | 11,50 | -1,71% | - |
| 05.10.2026 | 11,80 | 11,95 | 11,50 | 11,70 | 0,86% | - |
| 02.10.2026 | 11,40 | 12,10 | 11,40 | 11,60 | 0,00% | - |
| 01.10.2026 | 11,80 | 11,95 | 11,40 | 11,60 | -1,69% | 2.651,00 |
| 30.09.2026 | 11,80 | 12,35 | 11,60 | 11,80 | 1,72% | - |
| 29.09.2026 | 11,70 | 12,00 | 11,55 | 11,60 | -0,85% | - |
| 28.09.2026 | 12,50 | 12,50 | 11,35 | 11,70 | -7,14% | - |
| 25.09.2026 | 12,30 | 12,70 | 12,10 | 12,60 | 4,13% | 585,00 |
| 24.09.2026 | 12,30 | 12,55 | 12,05 | 12,10 | -1,63% | - |
| 23.09.2026 | 12,60 | 12,75 | 12,25 | 12,30 | -3,91% | - |
| 22.09.2026 | 12,70 | 12,85 | 12,05 | 12,80 | 1,59% | 532,00 |
| 21.09.2026 | 13,10 | 13,10 | 12,50 | 12,60 | -3,08% | - |
| 18.09.2026 | 12,60 | 13,60 | 12,60 | 13,00 | 1,56% | - |
| 17.09.2026 | 12,30 | 12,90 | 12,25 | 12,80 | 2,40% | - |
| 16.09.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 4,17% | - |
| 15.09.2026 | 12,60 | 12,60 | 11,75 | 12,00 | -3,23% | 140,00 |
| 14.09.2026 | 13,40 | 13,40 | 12,35 | 12,40 | -8,82% | 238,00 |
| 11.09.2026 | 13,70 | 13,80 | 13,20 | 13,60 | -0,73% | - |
| 10.09.2026 | 14,10 | 14,30 | 13,30 | 13,70 | -3,52% | - |
| 09.09.2026 | 14,30 | 14,55 | 14,05 | 14,20 | -0,70% | 720,00 |
| 08.09.2026 | 14,10 | 14,40 | 13,90 | 14,30 | 1,42% | - |
| 07.09.2026 | 14,30 | 14,60 | 13,90 | 14,10 | -0,70% | - |
| 04.09.2026 | 14,50 | 14,65 | 14,00 | 14,20 | -2,74% | - |
| 03.09.2026 | 13,90 | 14,95 | 13,90 | 14,60 | 5,04% | - |
| 02.09.2026 | 13,90 | 14,35 | 13,55 | 13,90 | 0,72% | 378,00 |
| 01.09.2026 | 14,50 | 14,70 | 13,35 | 13,80 | -4,17% | - |
| 31.08.2026 | 14,90 | 14,90 | 14,20 | 14,40 | -4,64% | 280,00 |
| 28.08.2026 | 14,90 | 15,40 | 14,60 | 15,10 | 2,03% | 1.900,00 |
| 27.08.2026 | 14,90 | 14,95 | 14,50 | 14,80 | -0,67% | - |
| 26.08.2026 | 14,70 | 15,10 | 14,40 | 14,90 | 1,36% | - |
| 25.08.2026 | 14,20 | 14,70 | 13,75 | 14,70 | 2,80% | 138,00 |
| 24.08.2026 | 14,60 | 14,90 | 14,10 | 14,30 | -3,38% | - |
| 21.08.2026 | 14,50 | 15,10 | 14,35 | 14,80 | 2,07% | - |
| 20.08.2026 | 13,20 | 14,55 | 13,15 | 14,50 | 8,21% | - |