5,680$
6,34%
Echtzeit-Aktienkurs Altisource Portfolio Solutions S.A.
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 5,23 | 5,72 | 5,22 | 5,68 | 6,33% | 31.698,00 |
| 04.02.2026 | 4,45 | 5,44 | 4,41 | 5,34 | 23,09% | 82.448,00 |
| 03.02.2026 | 4,96 | 5,06 | 4,30 | 4,34 | -11,79% | 35.358,00 |
| 02.02.2026 | 5,43 | 5,43 | 4,84 | 4,92 | -10,95% | 36.914,00 |
| 30.01.2026 | 5,43 | 5,66 | 5,16 | 5,53 | 1,56% | 35.208,00 |
| 29.01.2026 | 5,38 | 5,73 | 5,27 | 5,44 | 2,26% | 15.483,00 |
| 28.01.2026 | 5,47 | 5,56 | 5,05 | 5,32 | 1,72% | 18.789,00 |
| 27.01.2026 | 6,00 | 6,22 | 5,15 | 5,23 | -12,40% | 61.152,00 |
| 26.01.2026 | 5,84 | 6,13 | 5,82 | 5,97 | -0,33% | 16.970,00 |
| 22.01.2026 | 5,76 | 5,99 | 5,76 | 5,99 | 3,81% | 7.018,00 |
| 21.01.2026 | 5,85 | 5,97 | 5,69 | 5,77 | -4,71% | 31.818,00 |
| 20.01.2026 | 5,93 | 6,06 | 5,55 | 6,06 | 6,23% | 25.139,00 |
| 16.01.2026 | 5,67 | 6,02 | 5,59 | 5,70 | 1,97% | 17.710,00 |
| 15.01.2026 | 5,75 | 5,75 | 5,05 | 5,59 | 1,27% | 42.816,00 |
| 14.01.2026 | 5,95 | 5,95 | 5,52 | 5,52 | -6,44% | 35.132,00 |
| 13.01.2026 | 6,33 | 6,39 | 5,83 | 5,90 | -6,20% | 43.317,00 |
| 12.01.2026 | 6,62 | 6,62 | 6,00 | 6,29 | -3,82% | 50.683,00 |
| 09.01.2026 | 7,00 | 7,08 | 6,49 | 6,54 | -7,63% | 33.174,00 |
| 08.01.2026 | 6,90 | 7,45 | 6,90 | 7,08 | 2,61% | 20.642,00 |
| 07.01.2026 | 7,01 | 7,03 | 6,90 | 6,90 | -0,58% | 7.888,00 |
| 06.01.2026 | 7,16 | 7,53 | 6,94 | 6,94 | 0,36% | 17.572,00 |
| 05.01.2026 | 6,97 | 7,21 | 6,80 | 6,92 | -0,79% | 5.963,00 |
| 02.01.2026 | 6,88 | 7,28 | 6,84 | 6,97 | 0,29% | 9.046,00 |
| 31.12.2025 | 6,79 | 7,00 | 6,60 | 6,95 | 3,27% | 45.006,00 |
| 30.12.2025 | 6,77 | 7,21 | 6,52 | 6,73 | -3,30% | 36.986,00 |
| 29.12.2025 | 6,66 | 7,08 | 6,51 | 6,96 | 2,73% | 30.192,00 |
| 26.12.2025 | 6,54 | 6,94 | 6,35 | 6,78 | 4,07% | 33.599,00 |
| 24.12.2025 | 6,42 | 6,58 | 6,27 | 6,51 | 0,15% | 7.028,00 |
| 23.12.2025 | 6,74 | 6,75 | 6,50 | 6,50 | -3,13% | 15.113,00 |
| 22.12.2025 | 6,67 | 6,98 | 6,67 | 6,71 | -0,15% | 15.287,00 |
| 19.12.2025 | 7,01 | 7,10 | 6,52 | 6,72 | -1,32% | 37.558,00 |
| 18.12.2025 | 6,61 | 6,94 | 6,52 | 6,81 | 6,41% | 19.333,00 |
| 17.12.2025 | 6,30 | 6,55 | 6,30 | 6,40 | -7,91% | 4.680,00 |
| 16.12.2025 | 6,36 | 6,95 | 6,35 | 6,95 | 10,85% | 10.448,00 |
| 15.12.2025 | 6,59 | 6,59 | 6,21 | 6,27 | -4,86% | 14.703,00 |
| 12.12.2025 | 6,20 | 6,79 | 6,20 | 6,59 | 4,77% | 20.855,00 |
| 11.12.2025 | 6,94 | 6,99 | 6,14 | 6,29 | -8,97% | 61.311,00 |
| 10.12.2025 | 7,58 | 7,58 | 6,91 | 6,91 | -8,48% | 45.222,00 |
| 09.12.2025 | 8,30 | 8,30 | 7,41 | 7,55 | -9,47% | 38.659,00 |
| 08.12.2025 | 8,56 | 8,56 | 8,25 | 8,34 | -3,58% | 10.915,00 |
| 05.12.2025 | 8,79 | 8,80 | 8,50 | 8,65 | 0,46% | 6.001,00 |
| 04.12.2025 | 8,49 | 8,71 | 8,26 | 8,61 | 0,82% | 8.406,00 |
| 03.12.2025 | 8,44 | 9,14 | 8,26 | 8,54 | 2,28% | 4.994,00 |
| 02.12.2025 | 8,63 | 8,86 | 8,35 | 8,35 | -6,70% | 4.949,00 |
| 01.12.2025 | 9,02 | 9,23 | 8,35 | 8,95 | -7,30% | 49.132,00 |
| 28.11.2025 | 9,30 | 9,92 | 9,17 | 9,66 | 3,82% | 7.027,00 |
| 26.11.2025 | 9,29 | 9,42 | 9,00 | 9,30 | 1,86% | 17.362,00 |
| 25.11.2025 | 9,53 | 9,64 | 9,06 | 9,13 | 0,66% | 13.675,00 |
| 24.11.2025 | 9,10 | 9,36 | 9,07 | 9,07 | -1,73% | 6.706,00 |
| 20.11.2025 | 9,75 | 10,04 | 9,19 | 9,23 | -5,24% | 14.216,00 |
| 19.11.2025 | 9,43 | 9,74 | 9,43 | 9,74 | 0,10% | 4.413,00 |
| 18.11.2025 | 9,27 | 10,12 | 9,24 | 9,73 | 4,91% | 17.206,00 |
| 17.11.2025 | 9,40 | 9,60 | 9,15 | 9,28 | -2,88% | 13.601,00 |
| 13.11.2025 | 9,48 | 9,87 | 9,40 | 9,55 | -3,54% | 11.543,00 |
| 12.11.2025 | 9,81 | 9,99 | 9,60 | 9,90 | 0,81% | 7.625,00 |
| 11.11.2025 | 9,64 | 10,08 | 9,21 | 9,82 | -1,46% | 26.807,00 |
| 10.11.2025 | 9,85 | 10,31 | 9,83 | 9,97 | 1,27% | 16.889,00 |
| 07.11.2025 | 9,50 | 10,40 | 9,50 | 9,84 | 3,69% | 26.422,00 |
| 06.11.2025 | 8,85 | 9,92 | 8,85 | 9,49 | 7,35% | 17.310,00 |
| 05.11.2025 | 9,06 | 9,06 | 8,71 | 8,84 | -1,78% | 10.041,00 |
| 04.11.2025 | 9,05 | 9,05 | 8,70 | 9,00 | 0,00% | 6.535,00 |
| 03.11.2025 | 9,05 | 9,20 | 8,83 | 9,00 | -1,53% | 20.055,00 |
| 31.10.2025 | 9,13 | 9,79 | 9,01 | 9,14 | -1,46% | 20.710,00 |
| 30.10.2025 | 9,39 | 10,00 | 9,21 | 9,28 | -3,23% | 10.613,00 |
| 29.10.2025 | 9,63 | 10,02 | 9,39 | 9,59 | 0,79% | 27.483,00 |
| 28.10.2025 | 10,11 | 10,41 | 9,34 | 9,51 | -8,20% | 28.167,00 |
| 27.10.2025 | 11,35 | 11,35 | 10,30 | 10,36 | -10,38% | 23.058,00 |
| 24.10.2025 | 12,24 | 12,24 | 11,51 | 11,56 | 0,43% | 10.257,00 |
| 23.10.2025 | 11,06 | 11,82 | 11,06 | 11,51 | 0,96% | 9.914,00 |
| 22.10.2025 | 11,68 | 11,83 | 11,39 | 11,40 | -2,65% | 16.928,00 |
| 21.10.2025 | 11,81 | 12,18 | 11,71 | 11,71 | -2,01% | 21.704,00 |
| 20.10.2025 | 12,46 | 12,46 | 11,83 | 11,95 | 0,42% | 7.026,00 |
| 17.10.2025 | 12,05 | 12,20 | 11,70 | 11,90 | -1,24% | 18.009,00 |
| 16.10.2025 | 12,14 | 12,14 | 11,83 | 12,05 | 1,69% | 10.227,00 |
| 15.10.2025 | 12,84 | 12,84 | 11,79 | 11,85 | -4,59% | 38.676,00 |
| 14.10.2025 | 12,50 | 12,78 | 12,15 | 12,42 | 1,55% | 38.929,00 |
| 13.10.2025 | 13,00 | 13,00 | 12,23 | 12,23 | -4,23% | 21.562,00 |
| 10.10.2025 | 13,86 | 14,00 | 12,00 | 12,77 | -8,39% | 46.076,00 |
| 09.10.2025 | 13,27 | 13,95 | 12,64 | 13,94 | 4,97% | 26.566,00 |
| 08.10.2025 | 12,98 | 13,39 | 12,65 | 13,28 | 2,23% | 29.640,00 |
| 07.10.2025 | 14,36 | 14,36 | 12,42 | 12,99 | -3,56% | 37.024,00 |
| 06.10.2025 | 13,07 | 13,89 | 12,70 | 13,47 | 12,16% | 61.746,00 |
| 02.10.2025 | 12,50 | 12,60 | 11,70 | 12,01 | -0,58% | 18.232,00 |
| 01.10.2025 | 11,65 | 12,49 | 11,65 | 12,08 | 3,69% | 27.462,00 |
| 30.09.2025 | 11,25 | 12,54 | 11,20 | 11,65 | 3,74% | 92.069,00 |
| 29.09.2025 | 11,08 | 12,00 | 11,00 | 11,23 | 0,99% | 9.812,00 |
| 26.09.2025 | 11,51 | 11,51 | 10,81 | 11,12 | -0,09% | 7.227,00 |
| 25.09.2025 | 11,70 | 12,27 | 11,13 | 11,13 | -2,71% | 13.786,00 |
| 24.09.2025 | 11,20 | 11,50 | 11,20 | 11,44 | 2,05% | 4.672,00 |
| 23.09.2025 | 11,00 | 11,45 | 10,99 | 11,21 | 0,00% | 56.041,00 |
| 22.09.2025 | 11,00 | 11,50 | 10,80 | 11,21 | -0,09% | 27.046,00 |
| 19.09.2025 | 11,09 | 11,22 | 10,82 | 11,22 | 1,54% | 39.160,00 |
| 18.09.2025 | 10,85 | 11,43 | 10,56 | 11,05 | 0,45% | 54.948,00 |
| 17.09.2025 | 11,00 | 11,34 | 10,80 | 11,00 | -0,63% | 49.175,00 |
| 16.09.2025 | 11,27 | 11,67 | 10,96 | 11,07 | -2,98% | 19.758,00 |
| 15.09.2025 | 11,01 | 11,41 | 11,01 | 11,41 | 1,78% | 5.755,00 |
| 12.09.2025 | 11,30 | 11,35 | 10,81 | 11,21 | -0,71% | 4.853,00 |
| 11.09.2025 | 11,77 | 11,78 | 11,09 | 11,29 | -0,62% | 9.708,00 |
| 10.09.2025 | 11,50 | 11,88 | 10,72 | 11,36 | -0,70% | 16.292,00 |
| 09.09.2025 | 11,59 | 11,70 | 11,36 | 11,44 | -2,97% | 8.312,00 |