2,800€
3,70%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,85 | 2,93 | 2,82 | 2,86 | 5,93% | - |
| 29.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 28.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 27.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 24.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 23.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 22.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 21.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 20.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 17.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 16.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 15.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 14.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 13.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 10.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 09.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 08.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 07.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 06.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 03.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 9,01% | - |
| 02.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 30.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 27.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 23.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 20.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 19.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 18.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 17.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 16.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 13.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 12.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 11.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 10.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 09.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 06.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 05.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 04.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 03.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -8,87% | - |
| 02.12.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 2,48% | 4.000,00 |
| 29.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 28.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 27.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 26.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -10,07% | - |
| 25.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 22.11.2024 | 2,64 | 2,84 | 2,64 | 2,84 | 4,41% | 3.000,00 |
| 21.11.2024 | 2,69 | 2,72 | 2,69 | 2,72 | 3,82% | - |
| 20.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 19.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 18.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 15.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 14.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 13.11.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 0,00% | 2.000,00 |
| 12.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 11,57% | - |
| 11.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 08.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 07.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -9,85% | - |
| 06.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 05.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 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% | - |