4,080€
4,62%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 3,92 | 4,18 | 3,84 | 4,08 | 4,62% | - |
| 13.03.2025 | 3,70 | 3,91 | 3,69 | 3,90 | 5,69% | - |
| 12.03.2025 | 3,58 | 3,69 | 3,56 | 3,69 | 3,94% | - |
| 11.03.2025 | 3,71 | 3,71 | 3,46 | 3,55 | -3,79% | - |
| 10.03.2025 | 3,84 | 3,84 | 3,55 | 3,69 | -3,15% | - |
| 07.03.2025 | 3,93 | 3,93 | 3,80 | 3,81 | -2,81% | - |
| 06.03.2025 | 3,85 | 3,94 | 3,85 | 3,92 | -0,25% | - |
| 05.03.2025 | 3,96 | 3,98 | 3,93 | 3,93 | -0,76% | - |
| 04.03.2025 | 3,90 | 3,96 | 3,77 | 3,96 | 2,59% | - |
| 03.03.2025 | 3,73 | 3,87 | 3,72 | 3,86 | 4,61% | - |
| 28.02.2025 | 4,02 | 4,03 | 3,52 | 3,69 | -7,75% | - |
| 27.02.2025 | 3,98 | 4,06 | 3,85 | 4,00 | -1,72% | - |
| 26.02.2025 | 3,98 | 4,09 | 3,88 | 4,07 | 2,78% | - |
| 25.02.2025 | 4,17 | 4,29 | 3,81 | 3,96 | -6,82% | - |
| 24.02.2025 | 4,26 | 4,31 | 4,14 | 4,25 | -1,62% | - |
| 21.02.2025 | 4,32 | 4,32 | 4,32 | 4,32 | 9,64% | - |
| 20.02.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 8,84% | - |
| 19.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -0,55% | - |
| 18.02.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 5,20% | - |
| 17.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -8,47% | - |
| 14.02.2025 | 3,44 | 3,78 | 3,44 | 3,78 | 10,53% | 51,00 |
| 13.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,93% | - |
| 12.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -2,73% | - |
| 11.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -3,17% | - |
| 10.02.2025 | 3,52 | 3,78 | 3,52 | 3,78 | 11,83% | 31,00 |
| 07.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -5,59% | - |
| 06.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 3,47% | - |
| 05.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 11,61% | - |
| 04.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 8,39% | - |
| 03.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 31.01.2025 | 2,78 | 2,92 | 2,78 | 2,92 | 5,04% | 3.000,00 |
| 30.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 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% | - |