9,925€
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 9,90 | 10,15 | 9,90 | 10,03 | 1,01% | - |
| 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% | - |
| 02.06.2026 | 12,50 | 12,60 | 11,70 | 11,75 | -3,69% | - |
| 01.06.2026 | 12,75 | 12,75 | 11,90 | 12,20 | -4,69% | - |
| 29.05.2026 | 12,90 | 13,00 | 12,70 | 12,80 | 0,39% | - |
| 28.05.2026 | 12,00 | 12,80 | 11,60 | 12,75 | 4,94% | - |
| 27.05.2026 | 12,40 | 12,65 | 11,80 | 12,15 | -4,71% | - |
| 26.05.2026 | 12,45 | 13,05 | 12,40 | 12,75 | 2,00% | - |
| 25.05.2026 | 12,40 | 12,55 | 12,30 | 12,50 | 1,63% | - |
| 22.05.2026 | 12,00 | 12,55 | 12,00 | 12,30 | 1,23% | - |
| 21.05.2026 | 12,10 | 12,40 | 11,70 | 12,15 | 0,00% | - |
| 20.05.2026 | 11,90 | 12,30 | 11,35 | 12,15 | 1,25% | - |
| 19.05.2026 | 12,35 | 12,45 | 11,70 | 12,00 | -2,04% | - |
| 18.05.2026 | 12,55 | 13,20 | 11,75 | 12,25 | -2,39% | - |
| 15.05.2026 | 13,20 | 13,30 | 12,45 | 12,55 | -6,34% | - |
| 14.05.2026 | 13,85 | 14,05 | 13,10 | 13,40 | -2,90% | - |
| 13.05.2026 | 13,75 | 14,05 | 13,65 | 13,80 | 0,00% | - |
| 12.05.2026 | 14,15 | 14,40 | 13,80 | 13,80 | -3,83% | - |
| 11.05.2026 | 13,40 | 14,50 | 13,40 | 14,35 | 3,24% | - |
| 08.05.2026 | 14,60 | 14,75 | 13,75 | 13,90 | -5,12% | - |
| 07.05.2026 | 13,50 | 14,80 | 13,45 | 14,65 | 6,55% | - |
| 06.05.2026 | 12,80 | 14,15 | 12,80 | 13,75 | 8,27% | - |
| 05.05.2026 | 13,10 | 13,20 | 12,70 | 12,70 | -2,68% | - |
| 04.05.2026 | 13,10 | 13,15 | 13,00 | 13,05 | 0,77% | - |
| 30.04.2026 | 12,30 | 13,25 | 12,25 | 12,95 | 5,71% | - |
| 29.04.2026 | 13,15 | 13,40 | 12,10 | 12,25 | -6,49% | - |
| 28.04.2026 | 13,30 | 13,50 | 12,80 | 13,10 | -2,60% | - |
| 27.04.2026 | 13,20 | 13,95 | 13,20 | 13,45 | 1,51% | - |
| 24.04.2026 | 13,60 | 13,75 | 13,15 | 13,25 | -3,99% | - |
| 23.04.2026 | 14,25 | 14,30 | 13,70 | 13,80 | -3,83% | - |
| 22.04.2026 | 14,40 | 14,55 | 14,10 | 14,35 | 0,00% | - |
| 21.04.2026 | 14,80 | 14,80 | 14,25 | 14,35 | -3,37% | - |
| 20.04.2026 | 14,85 | 14,90 | 14,55 | 14,85 | 3,85% | - |
| 17.04.2026 | 14,30 | 14,45 | 14,25 | 14,30 | -0,69% | - |
| 16.04.2026 | 14,35 | 14,80 | 14,35 | 14,40 | 1,05% | - |
| 15.04.2026 | 14,75 | 15,00 | 14,20 | 14,25 | -2,40% | - |
| 14.04.2026 | 14,50 | 14,85 | 14,45 | 14,60 | 3,55% | - |
| 13.04.2026 | 14,50 | 14,50 | 13,90 | 14,10 | -4,08% | - |
| 10.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 09.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 7,04% | - |
| 08.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 07.04.2026 | 14,40 | 14,40 | 13,80 | 13,80 | 0,00% | 500,00 |
| 02.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 8,66% | - |
| 01.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 31.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 30.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 27.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 26.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 9,40% | - |
| 25.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 24.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 13,13% | - |
| 23.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -10,81% | - |
| 20.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -13,28% | - |
| 19.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 18.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 17.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 16.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 10,83% | - |
| 13.03.2026 | 15,10 | 15,10 | 12,00 | 12,00 | -21,57% | 100,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 11.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |