17,650€
6,33%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 13.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 12.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 11.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 10.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 09.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 06.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 05.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 04.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 03.02.2026 | 17,30 | 17,30 | 17,10 | 17,10 | 2,40% | 500,00 |
| 02.02.2026 | 16,40 | 16,70 | 16,40 | 16,70 | -6,18% | 3.076,00 |
| 30.01.2026 | 18,60 | 18,60 | 17,80 | 17,80 | -8,72% | 1.150,00 |
| 29.01.2026 | 19,70 | 19,70 | 19,50 | 19,50 | -1,27% | 1.000,00 |
| 28.01.2026 | 18,70 | 19,80 | 18,55 | 19,75 | 3,95% | - |
| 27.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 26.01.2026 | 18,70 | 19,80 | 18,70 | 19,80 | 8,20% | 2.551,00 |
| 23.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 22.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | - |
| 21.01.2026 | 19,40 | 19,90 | 19,40 | 19,90 | 3,65% | 2.500,00 |
| 20.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 19.01.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 8,24% | 1.295,00 |
| 16.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 15.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 14.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 13.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 9,32% | - |
| 12.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 09.01.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 7,14% | 1.515,00 |
| 08.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 07.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 06.01.2026 | 15,60 | 16,10 | 15,60 | 16,10 | 11,03% | 5,00 |
| 05.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 02.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 30.12.2025 | 13,70 | 14,40 | 13,70 | 14,40 | -5,26% | 400,00 |
| 29.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 933,00 |
| 23.12.2025 | 14,80 | 15,00 | 14,70 | 15,00 | 8,70% | 3.851,00 |
| 22.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 19.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 18.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 17.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 16.12.2025 | 13,80 | 14,00 | 13,80 | 13,80 | -1,43% | 2.428,00 |
| 15.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 6,87% | - |
| 12.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 11.12.2025 | 11,90 | 12,50 | 11,90 | 12,50 | 7,76% | 500,00 |
| 10.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 09.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 08.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 700,00 |
| 05.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 04.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 03.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -7,44% | - |
| 02.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 9,01% | - |
| 01.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 28.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 27.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 26.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 25.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 24.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 21.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 20.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 19.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 17.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 14.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 13.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 12.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 11.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 10.11.2025 | 10,00 | 11,10 | 10,00 | 11,10 | 6,73% | 160,00 |
| 07.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,52% | - |
| 06.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 05.11.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -5,34% | - |
| 04.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 03.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | - |
| 31.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 30.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 4,19% | - |
| 29.10.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 28.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | - |
| 27.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 24.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 7,92% | - |
| 23.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 22.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 21.10.2025 | 11,60 | 11,60 | 10,30 | 10,30 | -11,97% | 500,00 |
| 20.10.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -1,68% | 1.000,00 |
| 17.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 16.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 15.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 14.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,20% | - |
| 13.10.2025 | 10,70 | 12,50 | 10,70 | 12,50 | 7,76% | 950,00 |
| 10.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 4.424,00 |
| 09.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 08.10.2025 | 11,30 | 12,00 | 11,30 | 11,90 | 3,48% | 726,00 |
| 07.10.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 7,48% | 100,00 |
| 06.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 03.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 02.10.2025 | 10,10 | 10,70 | 10,10 | 10,10 | -3,81% | 1.725,00 |
| 01.10.2025 | 9,50 | 10,50 | 9,50 | 10,50 | 9,38% | 1.500,00 |
| 30.09.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 3,78% | - |
| 29.09.2025 | 9,15 | 9,25 | 9,15 | 9,25 | 6,32% | 460,00 |
| 26.09.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -2,79% | - |
| 25.09.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -4,28% | - |
| 24.09.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 23.09.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |