14,150€
1,07%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,25 | 14,50 | 14,10 | 14,10 | 0,00% | - |
| 08.09.2026 | 14,05 | 14,40 | 13,90 | 14,10 | 0,71% | - |
| 07.09.2026 | 14,00 | 14,55 | 13,90 | 14,00 | -1,06% | - |
| 04.09.2026 | 14,45 | 14,65 | 14,00 | 14,15 | -2,41% | - |
| 03.09.2026 | 14,00 | 14,90 | 14,00 | 14,50 | 3,94% | - |
| 02.09.2026 | 13,75 | 14,35 | 13,55 | 13,95 | 1,09% | - |
| 01.09.2026 | 14,25 | 14,75 | 13,40 | 13,80 | -3,50% | - |
| 31.08.2026 | 14,60 | 14,70 | 14,10 | 14,30 | -2,39% | - |
| 28.08.2026 | 14,70 | 15,35 | 14,65 | 14,65 | -0,68% | - |
| 27.08.2026 | 14,95 | 14,95 | 14,50 | 14,75 | -1,01% | - |
| 26.08.2026 | 14,55 | 15,00 | 14,45 | 14,90 | 2,05% | - |
| 25.08.2026 | 14,00 | 14,65 | 13,85 | 14,60 | 3,91% | - |
| 24.08.2026 | 14,90 | 15,00 | 14,05 | 14,05 | -5,39% | - |
| 21.08.2026 | 14,45 | 15,05 | 14,45 | 14,85 | 3,13% | 21.024,00 |
| 20.08.2026 | 13,40 | 14,50 | 13,15 | 14,40 | 7,06% | - |
| 19.08.2026 | 12,10 | 13,60 | 12,05 | 13,45 | 10,70% | - |
| 18.08.2026 | 12,80 | 12,80 | 12,15 | 12,15 | -5,45% | - |
| 17.08.2026 | 11,95 | 12,95 | 11,85 | 12,85 | 8,90% | 23.800,00 |
| 14.08.2026 | 12,20 | 12,60 | 11,80 | 11,80 | -3,67% | 24.000,00 |
| 13.08.2026 | 12,45 | 12,55 | 12,15 | 12,25 | -0,41% | - |
| 12.08.2026 | 12,10 | 12,65 | 12,00 | 12,30 | 3,36% | - |
| 11.08.2026 | 12,35 | 12,35 | 11,80 | 11,90 | -4,03% | - |
| 10.08.2026 | 11,85 | 12,55 | 11,65 | 12,40 | 3,33% | 12.090,00 |
| 07.08.2026 | 10,80 | 12,15 | 10,80 | 12,00 | 11,63% | 1.404,00 |
| 06.08.2026 | 10,95 | 11,20 | 10,60 | 10,75 | -1,38% | 3.600,00 |
| 05.08.2026 | 9,85 | 11,00 | 9,85 | 10,90 | 12,37% | - |
| 04.08.2026 | 9,75 | 10,15 | 9,70 | 9,70 | -0,26% | 3.260,00 |
| 03.08.2026 | 9,70 | 10,08 | 9,68 | 9,73 | 0,52% | - |
| 31.07.2026 | 9,88 | 10,15 | 9,50 | 9,68 | -2,76% | - |
| 30.07.2026 | 9,73 | 10,20 | 9,60 | 9,95 | 2,05% | - |
| 29.07.2026 | 9,80 | 10,03 | 9,58 | 9,75 | 1,56% | - |
| 28.07.2026 | 9,80 | 10,10 | 9,60 | 9,60 | -2,78% | - |
| 27.07.2026 | 10,00 | 10,35 | 9,85 | 9,88 | -1,00% | - |
| 24.07.2026 | 9,58 | 10,08 | 9,58 | 9,98 | 3,37% | - |
| 23.07.2026 | 10,20 | 10,50 | 9,63 | 9,65 | -6,76% | - |
| 22.07.2026 | 10,05 | 10,50 | 10,05 | 10,35 | 3,50% | - |
| 21.07.2026 | 9,70 | 10,00 | 9,70 | 10,00 | 4,44% | - |
| 20.07.2026 | 9,68 | 9,78 | 9,48 | 9,58 | -1,29% | - |
| 17.07.2026 | 9,80 | 9,80 | 9,40 | 9,70 | 1,04% | - |
| 16.07.2026 | 9,80 | 9,98 | 9,60 | 9,60 | -3,03% | - |
| 15.07.2026 | 9,98 | 10,25 | 9,75 | 9,90 | 0,51% | - |
| 14.07.2026 | 9,85 | 10,30 | 9,78 | 9,85 | 0,77% | - |
| 13.07.2026 | 9,90 | 10,15 | 9,73 | 9,78 | -3,22% | - |
| 10.07.2026 | 10,25 | 10,40 | 9,95 | 10,10 | 0,00% | - |
| 09.07.2026 | 10,08 | 10,30 | 9,95 | 10,10 | 2,02% | - |
| 08.07.2026 | 10,25 | 10,35 | 9,83 | 9,90 | -2,94% | - |
| 07.07.2026 | 10,60 | 10,65 | 10,15 | 10,20 | -4,23% | - |
| 06.07.2026 | 10,95 | 11,05 | 10,50 | 10,65 | -3,18% | - |
| 03.07.2026 | 11,00 | 11,30 | 10,85 | 11,00 | 0,92% | 13.650,00 |
| 02.07.2026 | 10,45 | 11,00 | 10,45 | 10,90 | 6,86% | - |
| 01.07.2026 | 10,40 | 10,75 | 10,15 | 10,20 | -2,39% | - |
| 30.06.2026 | 10,50 | 10,85 | 10,30 | 10,45 | -0,95% | - |
| 29.06.2026 | 11,10 | 11,25 | 10,50 | 10,55 | -5,38% | - |
| 26.06.2026 | 10,90 | 11,15 | 10,70 | 11,15 | 1,83% | - |
| 25.06.2026 | 10,70 | 11,20 | 10,65 | 10,95 | 1,86% | - |
| 24.06.2026 | 11,20 | 11,25 | 10,70 | 10,75 | -4,44% | - |
| 23.06.2026 | 11,30 | 11,35 | 10,65 | 11,25 | -1,75% | - |
| 22.06.2026 | 11,10 | 11,65 | 11,10 | 11,45 | 3,62% | - |
| 19.06.2026 | 11,45 | 11,60 | 10,95 | 11,05 | -3,07% | - |
| 18.06.2026 | 11,95 | 12,40 | 11,40 | 11,40 | -4,20% | - |
| 17.06.2026 | 12,75 | 13,00 | 11,80 | 11,90 | -6,67% | - |
| 16.06.2026 | 12,40 | 13,30 | 12,40 | 12,75 | 1,59% | - |
| 15.06.2026 | 12,00 | 12,90 | 11,90 | 12,55 | 7,26% | - |
| 12.06.2026 | 11,10 | 11,85 | 11,00 | 11,70 | 4,93% | - |
| 11.06.2026 | 10,45 | 11,15 | 10,40 | 11,15 | 6,19% | 20.425,00 |
| 10.06.2026 | 10,65 | 10,80 | 10,35 | 10,50 | -2,78% | - |
| 09.06.2026 | 11,35 | 11,35 | 10,75 | 10,80 | -4,42% | - |
| 08.06.2026 | 11,20 | 11,50 | 10,90 | 11,30 | 1,80% | 920,00 |
| 05.06.2026 | 11,90 | 11,95 | 11,10 | 11,10 | -4,31% | - |
| 04.06.2026 | 12,05 | 12,05 | 11,55 | 11,60 | -3,33% | - |
| 03.06.2026 | 11,45 | 12,20 | 11,45 | 12,00 | 3,90% | 5.000,00 |
| 02.06.2026 | 12,40 | 12,60 | 11,45 | 11,55 | -6,48% | - |
| 01.06.2026 | 12,75 | 12,75 | 11,90 | 12,35 | -3,89% | 5.000,00 |
| 29.05.2026 | 12,90 | 13,00 | 12,50 | 12,85 | 0,00% | 16.500,00 |
| 28.05.2026 | 12,00 | 12,90 | 11,60 | 12,85 | 5,76% | 44.047,00 |
| 27.05.2026 | 12,35 | 12,65 | 11,80 | 12,15 | -3,19% | 26.740,00 |
| 26.05.2026 | 12,45 | 13,05 | 12,20 | 12,55 | 0,40% | 14.000,00 |
| 25.05.2026 | 12,40 | 12,55 | 12,30 | 12,50 | 2,04% | - |
| 22.05.2026 | 12,00 | 12,55 | 12,00 | 12,25 | 1,66% | - |
| 21.05.2026 | 12,10 | 12,40 | 11,70 | 12,05 | -0,82% | - |
| 20.05.2026 | 11,90 | 12,30 | 11,35 | 12,15 | 1,67% | - |
| 19.05.2026 | 12,35 | 12,45 | 11,70 | 11,95 | -2,45% | - |
| 18.05.2026 | 12,45 | 13,20 | 11,75 | 12,25 | -2,00% | - |
| 15.05.2026 | 13,20 | 13,30 | 12,30 | 12,50 | -5,30% | - |
| 14.05.2026 | 13,75 | 14,05 | 13,10 | 13,20 | -4,35% | - |
| 13.05.2026 | 13,85 | 14,05 | 13,65 | 13,80 | 0,00% | - |
| 12.05.2026 | 14,20 | 14,40 | 13,70 | 13,80 | -3,50% | - |
| 11.05.2026 | 13,50 | 14,50 | 13,40 | 14,30 | 4,76% | - |
| 08.05.2026 | 14,60 | 14,75 | 13,60 | 13,65 | -6,19% | - |
| 07.05.2026 | 13,40 | 14,80 | 13,40 | 14,55 | 10,23% | - |
| 06.05.2026 | 12,80 | 14,15 | 12,80 | 13,20 | 5,18% | 12.575,00 |
| 05.05.2026 | 13,10 | 13,20 | 12,55 | 12,55 | -3,83% | - |
| 04.05.2026 | 13,05 | 13,15 | 12,95 | 13,05 | 1,16% | - |
| 30.04.2026 | 12,45 | 13,25 | 12,25 | 12,90 | 4,03% | - |
| 29.04.2026 | 13,25 | 13,40 | 12,10 | 12,40 | -6,06% | 12.000,00 |
| 28.04.2026 | 13,30 | 13,50 | 12,80 | 13,20 | -1,86% | - |
| 27.04.2026 | 13,20 | 13,95 | 13,20 | 13,45 | 1,13% | 9.300,00 |
| 24.04.2026 | 13,60 | 13,75 | 13,10 | 13,30 | -2,92% | - |
| 23.04.2026 | 14,25 | 14,30 | 13,60 | 13,70 | -3,86% | - |
| 22.04.2026 | 14,45 | 14,55 | 14,10 | 14,25 | 0,35% | - |