17,650€
4,44%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,90 | 17,85 | 16,90 | 17,65 | 3,22% | - |
| 13.02.2026 | 16,85 | 17,25 | 16,50 | 17,10 | 3,64% | - |
| 12.02.2026 | 17,20 | 17,50 | 16,50 | 16,50 | -4,35% | - |
| 11.02.2026 | 17,05 | 17,80 | 16,80 | 17,25 | 1,47% | - |
| 10.02.2026 | 17,20 | 17,35 | 16,60 | 17,00 | -2,02% | - |
| 09.02.2026 | 16,80 | 17,40 | 16,65 | 17,35 | 5,79% | - |
| 06.02.2026 | 16,25 | 16,95 | 16,25 | 16,40 | 3,14% | 1.840,00 |
| 05.02.2026 | 17,00 | 17,50 | 15,90 | 15,90 | -7,29% | - |
| 04.02.2026 | 17,80 | 18,05 | 16,90 | 17,15 | -0,29% | - |
| 03.02.2026 | 17,75 | 17,95 | 16,90 | 17,20 | 0,58% | - |
| 02.02.2026 | 16,60 | 17,65 | 16,30 | 17,10 | -0,29% | 4.050,00 |
| 30.01.2026 | 18,45 | 18,75 | 16,85 | 17,15 | -10,68% | 4.300,00 |
| 29.01.2026 | 20,10 | 20,60 | 18,20 | 19,20 | -4,71% | - |
| 28.01.2026 | 18,60 | 20,20 | 18,55 | 20,15 | 9,81% | - |
| 27.01.2026 | 19,15 | 19,25 | 17,75 | 18,35 | -3,93% | - |
| 26.01.2026 | 19,00 | 19,80 | 18,95 | 19,10 | 2,14% | 1.050,00 |
| 23.01.2026 | 18,45 | 19,30 | 18,30 | 18,70 | 4,47% | - |
| 22.01.2026 | 19,25 | 19,25 | 17,15 | 17,90 | -6,77% | 1.300,00 |
| 21.01.2026 | 19,70 | 20,20 | 19,00 | 19,20 | -1,79% | - |
| 20.01.2026 | 19,45 | 19,60 | 19,05 | 19,55 | 1,30% | - |
| 19.01.2026 | 19,55 | 19,65 | 18,70 | 19,30 | 0,26% | - |
| 16.01.2026 | 18,25 | 19,30 | 18,15 | 19,25 | 5,19% | - |
| 15.01.2026 | 17,95 | 18,40 | 17,65 | 18,30 | 1,67% | - |
| 14.01.2026 | 17,70 | 18,20 | 17,50 | 18,00 | 2,56% | - |
| 13.01.2026 | 17,65 | 18,05 | 17,45 | 17,55 | -0,28% | - |
| 12.01.2026 | 16,40 | 17,85 | 16,40 | 17,60 | 9,32% | - |
| 09.01.2026 | 16,30 | 16,55 | 16,00 | 16,10 | -1,83% | - |
| 08.01.2026 | 15,55 | 16,50 | 15,45 | 16,40 | 6,49% | - |
| 07.01.2026 | 15,80 | 16,15 | 15,40 | 15,40 | -1,91% | - |
| 06.01.2026 | 15,85 | 16,15 | 15,70 | 15,70 | 0,00% | - |
| 05.01.2026 | 14,90 | 15,90 | 14,80 | 15,70 | 8,28% | 325,00 |
| 02.01.2026 | 14,15 | 14,95 | 14,15 | 14,50 | 11,54% | - |
| 30.12.2025 | 13,80 | 14,15 | 13,00 | 13,00 | -4,76% | - |
| 29.12.2025 | 15,45 | 15,50 | 13,35 | 13,65 | -7,77% | - |
| 23.12.2025 | 14,90 | 14,95 | 14,55 | 14,80 | 8,42% | - |
| 22.12.2025 | 13,65 | 14,00 | 13,60 | 13,65 | 0,37% | - |
| 19.12.2025 | 14,05 | 14,35 | 13,60 | 13,60 | -2,86% | - |
| 18.12.2025 | 14,10 | 14,35 | 13,65 | 14,00 | 6,87% | - |
| 17.12.2025 | 13,75 | 14,20 | 13,10 | 13,10 | -5,07% | - |
| 16.12.2025 | 13,35 | 14,05 | 13,30 | 13,80 | 6,15% | 320,00 |
| 15.12.2025 | 13,70 | 14,45 | 13,00 | 13,00 | -0,76% | - |
| 12.12.2025 | 13,80 | 14,05 | 13,10 | 13,10 | -1,13% | - |
| 11.12.2025 | 12,10 | 13,75 | 11,80 | 13,25 | 13,25% | - |
| 10.12.2025 | 11,75 | 12,05 | 11,45 | 11,70 | 1,74% | - |
| 09.12.2025 | 11,65 | 11,75 | 11,30 | 11,50 | 5,50% | - |
| 08.12.2025 | 11,75 | 11,75 | 10,90 | 10,90 | 0,00% | - |
| 05.12.2025 | 11,65 | 11,85 | 10,90 | 10,90 | 1,87% | - |
| 04.12.2025 | 11,85 | 11,95 | 10,70 | 10,70 | -2,73% | - |
| 03.12.2025 | 11,30 | 11,85 | 11,00 | 11,00 | 4,76% | - |
| 02.12.2025 | 12,25 | 12,25 | 10,50 | 10,50 | -7,08% | - |
| 01.12.2025 | 11,45 | 12,40 | 11,30 | 11,30 | 8,65% | - |
| 28.11.2025 | 10,95 | 11,65 | 10,40 | 10,40 | -1,42% | - |
| 27.11.2025 | 11,00 | 11,00 | 10,45 | 10,55 | -1,40% | - |
| 26.11.2025 | 10,85 | 11,00 | 10,60 | 10,70 | 1,90% | - |
| 25.11.2025 | 10,95 | 10,95 | 10,33 | 10,50 | -0,94% | - |
| 24.11.2025 | 10,13 | 10,75 | 10,13 | 10,60 | 1,44% | - |
| 21.11.2025 | 10,58 | 10,85 | 10,10 | 10,45 | -1,42% | - |
| 20.11.2025 | 10,80 | 10,95 | 10,53 | 10,60 | 0,95% | - |
| 19.11.2025 | 10,80 | 11,05 | 10,45 | 10,50 | 1,20% | - |
| 18.11.2025 | 10,40 | 10,73 | 10,28 | 10,38 | 0,73% | - |
| 17.11.2025 | 10,55 | 10,85 | 10,25 | 10,30 | 0,00% | - |
| 14.11.2025 | 11,00 | 11,55 | 10,18 | 10,30 | -3,74% | - |
| 13.11.2025 | 11,45 | 11,75 | 10,70 | 10,70 | 2,88% | - |
| 12.11.2025 | 10,95 | 11,35 | 10,40 | 10,40 | -5,45% | - |
| 11.11.2025 | 11,25 | 11,50 | 10,95 | 11,00 | 7,84% | - |
| 10.11.2025 | 12,35 | 12,35 | 9,93 | 10,20 | 6,81% | - |
| 07.11.2025 | 10,60 | 10,63 | 9,55 | 9,55 | -2,55% | - |
| 06.11.2025 | 10,13 | 10,70 | 9,80 | 9,80 | 0,00% | - |
| 05.11.2025 | 9,93 | 10,15 | 9,60 | 9,80 | 2,08% | - |
| 04.11.2025 | 10,20 | 10,53 | 9,60 | 9,60 | -5,88% | - |
| 03.11.2025 | 10,75 | 11,00 | 10,20 | 10,20 | 3,03% | - |
| 31.10.2025 | 10,30 | 10,90 | 9,90 | 9,90 | 4,76% | - |
| 30.10.2025 | 9,88 | 10,50 | 9,45 | 9,45 | 5,59% | - |
| 29.10.2025 | 9,45 | 10,60 | 8,95 | 8,95 | -5,29% | - |
| 28.10.2025 | 9,75 | 10,05 | 8,75 | 9,45 | -5,50% | 540,00 |
| 27.10.2025 | 10,48 | 10,75 | 9,65 | 10,00 | 2,56% | - |
| 24.10.2025 | 11,10 | 11,10 | 9,75 | 9,75 | -4,41% | - |
| 23.10.2025 | 10,30 | 11,10 | 9,95 | 10,20 | 8,51% | - |
| 22.10.2025 | 10,40 | 10,65 | 9,40 | 9,40 | -3,84% | - |
| 21.10.2025 | 11,75 | 11,75 | 9,78 | 9,78 | -9,49% | - |
| 20.10.2025 | 11,45 | 11,90 | 10,80 | 10,80 | 0,00% | - |
| 17.10.2025 | 12,10 | 12,90 | 10,80 | 10,80 | -4,42% | - |
| 16.10.2025 | 12,45 | 12,80 | 11,30 | 11,30 | -14,39% | - |
| 15.10.2025 | 11,95 | 13,20 | 11,65 | 13,20 | 12,82% | 100,00 |
| 14.10.2025 | 11,70 | 11,95 | 11,35 | 11,70 | 3,54% | - |
| 13.10.2025 | 10,65 | 12,00 | 10,60 | 11,30 | -1,74% | - |
| 10.10.2025 | 11,15 | 11,50 | 10,70 | 11,50 | 7,48% | 100,00 |
| 09.10.2025 | 11,45 | 11,65 | 10,70 | 10,70 | -12,30% | - |
| 08.10.2025 | 11,45 | 12,20 | 11,15 | 12,20 | 17,31% | 50,00 |
| 07.10.2025 | 10,95 | 11,50 | 10,40 | 10,40 | 5,05% | - |
| 06.10.2025 | 10,95 | 11,30 | 9,90 | 9,90 | -1,98% | - |
| 03.10.2025 | 10,63 | 11,70 | 10,10 | 10,10 | -0,98% | - |
| 02.10.2025 | 10,23 | 10,75 | 10,03 | 10,20 | 3,03% | - |
| 01.10.2025 | 9,68 | 10,88 | 9,65 | 9,90 | 5,32% | - |
| 30.09.2025 | 9,78 | 9,85 | 9,38 | 9,40 | -7,84% | - |
| 29.09.2025 | 9,38 | 10,20 | 9,10 | 10,20 | 7,37% | 40,00 |
| 26.09.2025 | 8,90 | 9,60 | 8,90 | 9,50 | 10,47% | - |
| 25.09.2025 | 9,13 | 9,28 | 8,55 | 8,60 | -3,37% | - |
| 24.09.2025 | 9,53 | 9,53 | 8,90 | 8,90 | -3,78% | 240,00 |
| 23.09.2025 | 9,40 | 9,63 | 8,98 | 9,25 | -6,57% | - |