10,750€
-0,46%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,70 | 10,90 | 10,45 | 10,80 | 0,47% | - |
| 19.10.2026 | 11,30 | 11,30 | 10,70 | 10,75 | -4,02% | - |
| 16.10.2026 | 11,25 | 11,40 | 10,95 | 11,20 | 4,19% | - |
| 15.10.2026 | 10,75 | 11,05 | 10,50 | 10,75 | 0,94% | - |
| 14.10.2026 | 11,20 | 11,50 | 10,60 | 10,65 | -6,17% | - |
| 13.10.2026 | 11,35 | 11,60 | 11,15 | 11,35 | 0,44% | - |
| 12.10.2026 | 11,55 | 11,75 | 11,20 | 11,30 | -2,16% | - |
| 09.10.2026 | 11,30 | 11,80 | 11,25 | 11,55 | 4,05% | - |
| 08.10.2026 | 11,25 | 11,30 | 10,95 | 11,10 | -1,33% | - |
| 07.10.2026 | 11,45 | 11,65 | 11,15 | 11,25 | -2,17% | - |
| 06.10.2026 | 11,75 | 11,80 | 11,35 | 11,50 | -2,54% | - |
| 05.10.2026 | 11,60 | 11,95 | 11,55 | 11,80 | -2,07% | - |
| 02.10.2026 | 11,50 | 12,05 | 11,45 | 12,05 | 4,78% | - |
| 01.10.2026 | 11,75 | 11,85 | 11,40 | 11,50 | -2,95% | - |
| 30.09.2026 | 11,65 | 12,30 | 11,60 | 11,85 | 0,85% | - |
| 29.09.2026 | 11,75 | 12,00 | 11,55 | 11,75 | 0,86% | - |
| 28.09.2026 | 12,40 | 12,40 | 11,35 | 11,65 | -5,28% | - |
| 25.09.2026 | 12,15 | 12,50 | 12,05 | 12,30 | 1,65% | - |
| 24.09.2026 | 12,30 | 12,50 | 12,05 | 12,10 | -1,63% | - |
| 23.09.2026 | 12,75 | 12,75 | 12,30 | 12,30 | -3,53% | - |
| 22.09.2026 | 12,50 | 12,80 | 12,05 | 12,75 | 2,00% | - |
| 21.09.2026 | 12,95 | 13,10 | 12,50 | 12,50 | -3,47% | - |
| 18.09.2026 | 12,75 | 13,60 | 12,75 | 12,95 | 3,19% | - |
| 17.09.2026 | 12,35 | 12,75 | 12,10 | 12,55 | 1,21% | - |
| 16.09.2026 | 12,05 | 12,45 | 12,05 | 12,40 | 3,33% | - |
| 15.09.2026 | 12,45 | 12,50 | 11,85 | 12,00 | -3,23% | - |
| 14.09.2026 | 13,45 | 13,45 | 12,40 | 12,40 | -8,15% | - |
| 11.09.2026 | 13,60 | 13,75 | 13,20 | 13,50 | -0,74% | - |
| 10.09.2026 | 14,15 | 14,30 | 13,40 | 13,60 | -3,89% | - |
| 09.09.2026 | 14,25 | 14,50 | 14,10 | 14,15 | -0,35% | - |
| 08.09.2026 | 13,95 | 14,40 | 13,90 | 14,20 | 1,43% | - |
| 07.09.2026 | 14,00 | 14,55 | 13,90 | 14,00 | -1,06% | - |
| 04.09.2026 | 14,45 | 14,65 | 14,00 | 14,15 | -3,08% | - |
| 03.09.2026 | 14,00 | 14,90 | 14,00 | 14,60 | 5,04% | - |
| 02.09.2026 | 13,75 | 14,35 | 13,55 | 13,90 | 0,72% | - |
| 01.09.2026 | 14,25 | 14,75 | 13,40 | 13,80 | -2,13% | - |
| 31.08.2026 | 14,60 | 14,70 | 14,10 | 14,10 | -6,62% | - |
| 28.08.2026 | 14,80 | 15,35 | 14,80 | 15,10 | 3,78% | - |
| 27.08.2026 | 14,95 | 14,95 | 14,50 | 14,55 | -2,35% | - |
| 26.08.2026 | 14,55 | 15,00 | 14,45 | 14,90 | 2,05% | - |
| 25.08.2026 | 14,00 | 14,65 | 13,85 | 14,60 | 2,46% | - |
| 24.08.2026 | 14,90 | 14,90 | 14,10 | 14,25 | -4,68% | - |
| 21.08.2026 | 14,45 | 15,05 | 14,45 | 14,95 | 3,82% | - |
| 20.08.2026 | 13,40 | 14,50 | 13,15 | 14,40 | 7,46% | - |
| 19.08.2026 | 12,20 | 13,60 | 12,05 | 13,40 | 10,29% | - |
| 18.08.2026 | 12,80 | 12,80 | 12,15 | 12,15 | -5,81% | - |
| 17.08.2026 | 11,85 | 12,95 | 11,85 | 12,90 | 3,20% | - |
| 14.08.2026 | 12,20 | 12,60 | 12,10 | 12,50 | 1,63% | - |
| 13.08.2026 | 12,45 | 12,55 | 12,15 | 12,30 | -2,77% | - |
| 12.08.2026 | 12,10 | 12,65 | 12,00 | 12,65 | 5,86% | - |
| 11.08.2026 | 12,35 | 12,35 | 11,80 | 11,95 | -4,02% | - |
| 10.08.2026 | 11,95 | 12,55 | 11,65 | 12,45 | 6,87% | - |
| 07.08.2026 | 10,80 | 11,90 | 10,80 | 11,65 | 7,37% | - |
| 06.08.2026 | 10,95 | 11,20 | 10,60 | 10,85 | 0,93% | - |
| 05.08.2026 | 9,88 | 11,00 | 9,88 | 10,75 | 7,23% | - |
| 04.08.2026 | 9,78 | 10,15 | 9,70 | 10,03 | 3,35% | - |
| 03.08.2026 | 9,70 | 10,08 | 9,68 | 9,70 | 0,00% | - |
| 31.07.2026 | 9,90 | 10,15 | 9,70 | 9,70 | -2,27% | - |
| 30.07.2026 | 9,73 | 10,20 | 9,60 | 9,93 | 0,25% | - |
| 29.07.2026 | 9,80 | 10,03 | 9,58 | 9,90 | 0,51% | - |
| 28.07.2026 | 9,83 | 10,10 | 9,73 | 9,85 | -1,50% | - |
| 27.07.2026 | 10,05 | 10,35 | 9,85 | 10,00 | 0,00% | - |
| 24.07.2026 | 9,63 | 10,03 | 9,63 | 10,00 | 3,63% | - |
| 23.07.2026 | 10,30 | 10,50 | 9,65 | 9,65 | -8,10% | - |
| 22.07.2026 | 10,05 | 10,50 | 10,05 | 10,50 | 5,26% | - |
| 21.07.2026 | 9,70 | 10,00 | 9,70 | 9,98 | 3,91% | - |
| 20.07.2026 | 9,68 | 9,78 | 9,48 | 9,60 | 0,00% | - |
| 17.07.2026 | 9,80 | 9,80 | 9,40 | 9,60 | -2,29% | - |
| 16.07.2026 | 9,80 | 9,98 | 9,70 | 9,83 | -0,76% | - |
| 15.07.2026 | 10,00 | 10,25 | 9,75 | 9,90 | -2,22% | - |
| 14.07.2026 | 9,83 | 10,30 | 9,78 | 10,13 | 2,79% | - |
| 13.07.2026 | 9,90 | 10,15 | 9,80 | 9,85 | -3,43% | - |
| 10.07.2026 | 10,15 | 10,40 | 10,13 | 10,20 | -0,49% | - |
| 09.07.2026 | 9,95 | 10,30 | 9,95 | 10,25 | 3,54% | - |
| 08.07.2026 | 10,30 | 10,35 | 9,83 | 9,90 | -2,94% | - |
| 07.07.2026 | 10,65 | 10,65 | 10,20 | 10,20 | -3,77% | - |
| 06.07.2026 | 11,00 | 11,05 | 10,50 | 10,60 | -3,64% | - |
| 03.07.2026 | 10,95 | 11,30 | 10,85 | 11,00 | 1,38% | - |
| 02.07.2026 | 10,45 | 11,00 | 10,45 | 10,85 | 4,33% | - |
| 01.07.2026 | 10,40 | 10,75 | 10,15 | 10,40 | 0,00% | - |
| 30.06.2026 | 10,60 | 10,85 | 10,30 | 10,40 | -1,89% | - |
| 29.06.2026 | 11,10 | 11,25 | 10,50 | 10,60 | -2,75% | - |
| 26.06.2026 | 11,00 | 11,00 | 10,70 | 10,90 | 0,00% | - |
| 25.06.2026 | 10,80 | 11,20 | 10,75 | 10,90 | 0,00% | - |
| 24.06.2026 | 11,25 | 11,25 | 10,75 | 10,90 | -3,54% | - |
| 23.06.2026 | 11,30 | 11,35 | 10,65 | 11,30 | -1,31% | - |
| 22.06.2026 | 11,10 | 11,65 | 11,10 | 11,45 | 3,62% | - |
| 19.06.2026 | 11,55 | 11,60 | 10,95 | 11,05 | -5,15% | - |
| 18.06.2026 | 12,10 | 12,40 | 11,60 | 11,65 | -7,91% | - |
| 17.06.2026 | 12,70 | 13,00 | 12,55 | 12,65 | -1,56% | - |
| 16.06.2026 | 12,45 | 13,30 | 12,45 | 12,85 | 0,00% | - |
| 15.06.2026 | 11,95 | 12,90 | 11,90 | 12,85 | 9,83% | - |
| 12.06.2026 | 11,05 | 11,85 | 11,00 | 11,70 | 7,83% | - |
| 11.06.2026 | 10,60 | 10,85 | 10,40 | 10,85 | 2,84% | - |
| 10.06.2026 | 10,65 | 10,80 | 10,35 | 10,55 | -4,09% | - |
| 09.06.2026 | 11,35 | 11,35 | 10,80 | 11,00 | -2,65% | - |
| 08.06.2026 | 11,25 | 11,50 | 10,90 | 11,30 | -0,88% | - |
| 05.06.2026 | 11,90 | 11,95 | 11,30 | 11,40 | -4,20% | - |
| 04.06.2026 | 12,05 | 12,05 | 11,55 | 11,90 | -1,65% | - |
| 03.06.2026 | 11,45 | 12,20 | 11,45 | 12,10 | 2,98% | - |