1,028€
-12,88%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,31 | 1,34 | 1,21 | 1,22 | -5,43% | - |
| 04.05.2026 | 1,38 | 1,39 | 1,24 | 1,29 | -3,73% | - |
| 30.04.2026 | 1,38 | 1,39 | 1,31 | 1,34 | 1,52% | - |
| 29.04.2026 | 1,40 | 1,40 | 1,29 | 1,32 | -4,35% | - |
| 28.04.2026 | 1,32 | 1,38 | 1,31 | 1,38 | 5,34% | - |
| 27.04.2026 | 1,33 | 1,36 | 1,28 | 1,31 | 0,77% | - |
| 24.04.2026 | 1,45 | 1,45 | 1,29 | 1,30 | -9,09% | 40,00 |
| 23.04.2026 | 1,46 | 1,50 | 1,43 | 1,43 | -1,99% | - |
| 22.04.2026 | 1,45 | 1,46 | 1,41 | 1,46 | 3,48% | - |
| 21.04.2026 | 1,40 | 1,46 | 1,36 | 1,41 | -0,70% | 13.000,00 |
| 20.04.2026 | 1,38 | 1,49 | 1,35 | 1,42 | 0,71% | - |
| 17.04.2026 | 1,29 | 1,44 | 1,28 | 1,41 | 9,30% | - |
| 16.04.2026 | 1,29 | 1,31 | 1,25 | 1,29 | 0,08% | - |
| 15.04.2026 | 1,22 | 1,31 | 1,21 | 1,29 | 6,53% | - |
| 14.04.2026 | 1,18 | 1,24 | 1,17 | 1,21 | 1,68% | 483,00 |
| 13.04.2026 | 1,14 | 1,20 | 1,12 | 1,19 | 5,31% | - |
| 10.04.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -1,65% | - |
| 09.04.2026 | 1,13 | 1,16 | 1,13 | 1,15 | -0,09% | - |
| 08.04.2026 | 1,14 | 1,16 | 1,11 | 1,15 | 2,22% | - |
| 07.04.2026 | 1,16 | 1,20 | 1,12 | 1,13 | -4,42% | - |
| 02.04.2026 | 1,16 | 1,20 | 1,11 | 1,18 | 2,35% | - |
| 01.04.2026 | 1,16 | 1,17 | 1,12 | 1,15 | 1,23% | - |
| 31.03.2026 | 1,16 | 1,18 | 1,12 | 1,14 | -2,32% | - |
| 30.03.2026 | 1,19 | 1,25 | 1,15 | 1,16 | -4,67% | - |
| 27.03.2026 | 1,16 | 1,24 | 1,14 | 1,22 | 5,54% | 28,00 |
| 26.03.2026 | 1,15 | 1,20 | 1,12 | 1,16 | 0,09% | - |
| 25.03.2026 | 1,07 | 1,17 | 1,07 | 1,16 | 7,44% | - |
| 24.03.2026 | 1,12 | 1,20 | 1,08 | 1,08 | -3,67% | - |
| 23.03.2026 | 1,08 | 1,14 | 1,04 | 1,12 | 2,10% | - |
| 20.03.2026 | 1,15 | 1,17 | 1,07 | 1,09 | -5,53% | - |
| 19.03.2026 | 1,19 | 1,20 | 1,13 | 1,16 | -2,77% | - |
| 18.03.2026 | 1,19 | 1,26 | 1,13 | 1,19 | 0,00% | - |
| 17.03.2026 | 1,19 | 1,25 | 1,18 | 1,19 | -0,42% | - |
| 16.03.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -3,55% | - |
| 13.03.2026 | 1,25 | 1,29 | 1,18 | 1,24 | -0,64% | 60,00 |
| 12.03.2026 | 1,28 | 1,30 | 1,22 | 1,25 | -2,65% | - |
| 11.03.2026 | 1,28 | 1,29 | 1,26 | 1,28 | 0,08% | 13.709,00 |
| 10.03.2026 | 1,28 | 1,31 | 1,27 | 1,28 | 0,00% | - |
| 09.03.2026 | 1,26 | 1,29 | 1,20 | 1,28 | 0,16% | - |
| 06.03.2026 | 1,28 | 1,29 | 1,24 | 1,28 | -1,01% | - |
| 05.03.2026 | 1,29 | 1,33 | 1,27 | 1,29 | -0,92% | - |
| 04.03.2026 | 1,28 | 1,36 | 1,26 | 1,30 | 1,80% | - |
| 03.03.2026 | 1,26 | 1,30 | 1,19 | 1,28 | 2,32% | - |
| 02.03.2026 | 1,23 | 1,26 | 1,17 | 1,25 | 2,46% | - |
| 27.02.2026 | 1,22 | 1,22 | 1,17 | 1,22 | 1,24% | 56,00 |
| 26.02.2026 | 1,25 | 1,28 | 1,19 | 1,21 | -2,03% | - |
| 25.02.2026 | 1,26 | 1,31 | 1,22 | 1,23 | -2,84% | - |
| 24.02.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 1,44% | - |
| 23.02.2026 | 1,28 | 1,32 | 1,24 | 1,25 | -4,22% | - |
| 20.02.2026 | 1,35 | 1,35 | 1,28 | 1,30 | -1,81% | - |
| 19.02.2026 | 1,37 | 1,37 | 1,30 | 1,33 | -1,78% | 266,00 |
| 18.02.2026 | 1,38 | 1,39 | 1,33 | 1,35 | -1,67% | - |
| 17.02.2026 | 1,39 | 1,40 | 1,34 | 1,38 | -1,08% | - |
| 16.02.2026 | 1,37 | 1,41 | 1,37 | 1,39 | -1,00% | 112,00 |
| 13.02.2026 | 1,39 | 1,46 | 1,35 | 1,40 | 0,57% | - |
| 12.02.2026 | 1,38 | 1,60 | 1,33 | 1,40 | 2,12% | - |
| 11.02.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,22% | - |
| 10.02.2026 | 1,37 | 1,42 | 1,33 | 1,36 | -1,09% | - |
| 09.02.2026 | 1,37 | 1,39 | 1,34 | 1,38 | -0,79% | - |
| 06.02.2026 | 1,37 | 1,42 | 1,36 | 1,39 | 1,53% | 1.756,00 |
| 05.02.2026 | 1,38 | 1,38 | 1,31 | 1,37 | 0,15% | - |
| 04.02.2026 | 1,38 | 1,43 | 1,36 | 1,37 | -1,30% | - |
| 03.02.2026 | 1,34 | 1,42 | 1,34 | 1,39 | 1,69% | - |
| 02.02.2026 | 1,30 | 1,44 | 1,29 | 1,36 | 3,26% | - |
| 30.01.2026 | 1,35 | 1,37 | 1,28 | 1,32 | -1,57% | 7.315,00 |
| 29.01.2026 | 1,34 | 1,36 | 1,30 | 1,34 | 0,53% | - |
| 28.01.2026 | 1,40 | 1,40 | 1,30 | 1,33 | -1,84% | - |
| 27.01.2026 | 1,44 | 1,44 | 1,34 | 1,36 | -5,56% | 4.759,00 |
| 26.01.2026 | 1,49 | 1,52 | 1,43 | 1,44 | -4,89% | - |
| 23.01.2026 | 1,53 | 1,55 | 1,51 | 1,51 | -1,69% | - |
| 22.01.2026 | 1,55 | 1,62 | 1,54 | 1,54 | -1,60% | - |
| 21.01.2026 | 1,52 | 1,57 | 1,49 | 1,56 | 1,96% | - |
| 20.01.2026 | 1,57 | 1,61 | 1,53 | 1,53 | -3,28% | - |
| 19.01.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -2,58% | - |
| 16.01.2026 | 1,60 | 1,65 | 1,59 | 1,63 | -0,97% | - |
| 15.01.2026 | 1,60 | 1,81 | 1,60 | 1,64 | 0,86% | 6.120,00 |
| 14.01.2026 | 1,58 | 1,67 | 1,58 | 1,63 | 0,00% | - |
| 13.01.2026 | 1,62 | 1,69 | 1,62 | 1,63 | -1,33% | - |
| 12.01.2026 | 1,55 | 1,70 | 1,55 | 1,65 | 0,73% | - |
| 09.01.2026 | 1,46 | 1,69 | 1,45 | 1,64 | 10,59% | 192,00 |
| 08.01.2026 | 1,39 | 1,52 | 1,39 | 1,48 | 4,44% | - |
| 07.01.2026 | 1,44 | 1,49 | 1,41 | 1,42 | -2,27% | - |
| 06.01.2026 | 1,44 | 1,50 | 1,40 | 1,45 | 0,90% | - |
| 05.01.2026 | 1,45 | 1,51 | 1,42 | 1,44 | -1,84% | - |
| 02.01.2026 | 1,47 | 1,55 | 1,40 | 1,47 | 0,55% | - |
| 30.12.2025 | 1,46 | 1,46 | 1,43 | 1,46 | 1,32% | - |
| 29.12.2025 | 1,43 | 1,46 | 1,38 | 1,44 | 0,21% | 28,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,43 | 1,44 | -3,69% | - |
| 22.12.2025 | 1,47 | 1,50 | 1,43 | 1,49 | 3,69% | - |
| 19.12.2025 | 1,43 | 1,46 | 1,37 | 1,44 | 1,34% | 17,00 |
| 18.12.2025 | 1,50 | 1,51 | 1,36 | 1,42 | -4,44% | 22,00 |
| 17.12.2025 | 1,56 | 1,56 | 1,44 | 1,49 | -3,19% | 560,00 |
| 16.12.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -1,16% | - |
| 15.12.2025 | 1,61 | 1,63 | 1,55 | 1,55 | -3,60% | - |
| 12.12.2025 | 1,63 | 1,68 | 1,61 | 1,61 | -1,89% | - |
| 11.12.2025 | 1,61 | 1,67 | 1,58 | 1,64 | 0,67% | - |
| 10.12.2025 | 1,54 | 1,66 | 1,48 | 1,63 | 7,45% | - |
| 09.12.2025 | 1,58 | 1,60 | 1,50 | 1,52 | -2,63% | 18.030,00 |
| 08.12.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -2,14% | - |
| 05.12.2025 | 1,63 | 1,66 | 1,58 | 1,59 | -2,39% | 2.418,00 |