13,000€
-0,76%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,70 | 14,45 | 13,50 | 13,65 | 4,20% | - |
| 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% | - |
| 22.09.2025 | 9,50 | 9,90 | 9,08 | 9,90 | 5,88% | 160,00 |
| 19.09.2025 | 8,98 | 9,68 | 8,83 | 9,35 | 10,00% | - |
| 18.09.2025 | 9,18 | 9,18 | 8,50 | 8,50 | -4,23% | 1.700,00 |
| 17.09.2025 | 9,43 | 9,43 | 8,73 | 8,88 | -2,74% | - |
| 16.09.2025 | 9,48 | 9,53 | 9,13 | 9,13 | -0,27% | - |
| 15.09.2025 | 9,15 | 9,50 | 9,15 | 9,15 | -3,94% | - |
| 12.09.2025 | 9,63 | 9,65 | 9,50 | 9,53 | 0,79% | - |
| 11.09.2025 | 9,25 | 9,50 | 9,25 | 9,45 | 3,28% | - |
| 10.09.2025 | 9,03 | 9,45 | 8,93 | 9,15 | 8,28% | - |
| 09.09.2025 | 9,30 | 9,30 | 8,45 | 8,45 | -6,37% | - |
| 08.09.2025 | 9,53 | 9,73 | 9,00 | 9,03 | -2,17% | 320,00 |
| 05.09.2025 | 9,48 | 9,68 | 9,20 | 9,23 | -2,38% | - |
| 04.09.2025 | 9,98 | 9,98 | 9,13 | 9,45 | -1,05% | - |
| 03.09.2025 | 9,23 | 9,88 | 9,23 | 9,55 | 2,96% | - |
| 02.09.2025 | 9,83 | 10,10 | 9,10 | 9,28 | -2,62% | 450,00 |
| 01.09.2025 | 8,73 | 9,83 | 8,73 | 9,53 | 7,63% | - |
| 29.08.2025 | 8,93 | 9,08 | 8,68 | 8,85 | -3,28% | - |
| 28.08.2025 | 8,10 | 9,18 | 8,08 | 9,15 | 12,96% | - |
| 27.08.2025 | 8,30 | 8,60 | 8,05 | 8,10 | 0,31% | - |
| 26.08.2025 | 8,05 | 8,43 | 7,80 | 8,08 | 3,53% | - |
| 25.08.2025 | 7,78 | 8,05 | 7,75 | 7,80 | 0,32% | - |
| 22.08.2025 | 7,95 | 8,05 | 7,78 | 7,78 | -0,64% | - |
| 21.08.2025 | 7,38 | 8,03 | 7,35 | 7,83 | 6,10% | - |
| 20.08.2025 | 7,58 | 7,83 | 7,35 | 7,38 | -2,64% | - |
| 19.08.2025 | 7,70 | 7,80 | 7,48 | 7,58 | -1,30% | - |
| 18.08.2025 | 7,55 | 8,15 | 7,33 | 7,68 | 1,66% | - |
| 15.08.2025 | 7,30 | 7,80 | 7,28 | 7,55 | 7,09% | - |
| 14.08.2025 | 7,33 | 7,48 | 7,05 | 7,05 | -2,76% | - |
| 13.08.2025 | 7,20 | 7,30 | 6,98 | 7,25 | 1,05% | - |
| 12.08.2025 | 7,30 | 7,30 | 7,00 | 7,18 | 1,41% | - |
| 11.08.2025 | 7,35 | 7,43 | 7,08 | 7,08 | -1,74% | - |
| 08.08.2025 | 7,33 | 7,45 | 7,08 | 7,20 | 1,41% | - |
| 07.08.2025 | 6,85 | 7,38 | 6,83 | 7,10 | 3,65% | - |
| 06.08.2025 | 7,10 | 7,30 | 6,85 | 6,85 | -1,08% | - |
| 05.08.2025 | 7,20 | 7,28 | 6,93 | 6,93 | -1,07% | - |
| 04.08.2025 | 6,98 | 7,20 | 6,75 | 7,00 | 3,32% | - |
| 01.08.2025 | 7,05 | 7,05 | 6,75 | 6,78 | -1,09% | - |
| 31.07.2025 | 7,43 | 7,50 | 6,83 | 6,85 | -5,19% | - |
| 30.07.2025 | 7,38 | 7,45 | 7,13 | 7,23 | -2,03% | - |
| 29.07.2025 | 6,60 | 7,38 | 6,43 | 7,38 | 12,17% | - |