2,740€
-1,44%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,79 | 2,79 | 2,73 | 2,73 | -1,80% | - |
| 04.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 01.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 31.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 6,62% | - |
| 30.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 29.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 28.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -6,62% | - |
| 25.10.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 24.10.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,14% | - |
| 23.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 22.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 21.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 18.10.2024 | 2,64 | 2,88 | 2,64 | 2,88 | 10,77% | 6.000,00 |
| 17.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 16.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,03% | - |
| 15.10.2024 | 2,75 | 2,75 | 2,72 | 2,73 | 10,98% | - |
| 14.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 11.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 10.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 09.10.2024 | 2,68 | 2,68 | 2,50 | 2,50 | -11,35% | 3.000,00 |
| 08.10.2024 | 2,80 | 2,82 | 2,80 | 2,82 | -7,24% | 600,00 |
| 07.10.2024 | 2,80 | 3,04 | 2,80 | 3,04 | 0,00% | 600,00 |
| 04.10.2024 | 2,78 | 3,04 | 2,78 | 3,04 | 9,35% | 1.020,00 |
| 03.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 02.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 01.10.2024 | 2,64 | 2,84 | 2,64 | 2,84 | 2,16% | 600,00 |
| 30.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 6,11% | - |
| 27.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -7,09% | - |
| 26.09.2024 | 2,62 | 2,82 | 2,62 | 2,82 | 3,68% | 600,00 |
| 25.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 24.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 23.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 9,52% | - |
| 20.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 19.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 18.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 17.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 11,30% | 3.000,00 |
| 16.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 6,48% | - |
| 13.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 12.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 11.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 10.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 09.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 06.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 05.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 04.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 02.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 30.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 29.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 28.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 27.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 26.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 23.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 22.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | - |
| 21.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 20.08.2024 | 1,75 | 1,89 | 1,75 | 1,89 | 11,18% | 3.000,00 |
| 19.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 16.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 15.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 14.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 13.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 12.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 09.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 08.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 07.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 06.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 05.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | 2.000,00 |
| 02.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 01.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 31.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 30.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 29.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 26.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 25.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 24.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 23.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 22.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 19.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,00% | - |
| 18.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | - |
| 17.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 16.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | - |
| 15.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 12.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 11.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 10.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 09.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 08.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 05.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 04.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 03.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,27% | - |
| 02.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 01.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 28.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 27.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 26.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 25.06.2024 | 1,43 | 1,52 | 1,43 | 1,52 | 6,29% | 123,00 |
| 24.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 21.06.2024 | 1,45 | 1,54 | 1,45 | 1,46 | 1,04% | - |
| 20.06.2024 | 1,45 | 1,51 | 1,45 | 1,45 | 0,00% | - |
| 19.06.2024 | 1,47 | 1,47 | 1,43 | 1,45 | -1,03% | - |