5,670$
-0,53%
Echtzeit-Aktienkurs Altisource Portfolio Solutions S.A.
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 5,66 | 5,80 | 5,66 | 5,67 | -0,53% | 2.697,00 |
| 02.09.2026 | 5,66 | 5,78 | 5,63 | 5,70 | 1,06% | 8.049,00 |
| 01.09.2026 | 5,61 | 5,66 | 5,55 | 5,64 | 3,01% | 8.972,00 |
| 31.08.2026 | 5,45 | 5,50 | 5,43 | 5,48 | -0,45% | 3.209,00 |
| 28.08.2026 | 5,53 | 5,55 | 5,50 | 5,50 | -1,35% | 3.274,00 |
| 27.08.2026 | 5,68 | 5,68 | 5,58 | 5,58 | -2,02% | 2.812,00 |
| 26.08.2026 | 5,69 | 5,95 | 5,61 | 5,69 | 3,74% | 18.998,00 |
| 25.08.2026 | 5,46 | 5,54 | 5,33 | 5,49 | 0,64% | 17.573,00 |
| 24.08.2026 | 5,48 | 5,53 | 5,31 | 5,45 | -0,55% | 7.124,00 |
| 21.08.2026 | 5,56 | 5,68 | 5,42 | 5,48 | -2,06% | 9.353,00 |
| 20.08.2026 | 5,50 | 5,80 | 5,41 | 5,60 | 1,54% | 26.609,00 |
| 19.08.2026 | 5,30 | 5,51 | 5,30 | 5,51 | 2,80% | 7.915,00 |
| 18.08.2026 | 5,58 | 5,58 | 5,31 | 5,36 | -1,11% | 7.249,00 |
| 17.08.2026 | 5,63 | 5,80 | 5,42 | 5,42 | -5,24% | 23.261,00 |
| 14.08.2026 | 5,60 | 5,95 | 5,59 | 5,72 | 0,35% | 24.476,00 |
| 13.08.2026 | 5,71 | 5,71 | 5,40 | 5,70 | 1,93% | 14.196,00 |
| 12.08.2026 | 5,65 | 5,79 | 5,58 | 5,59 | 1,67% | 3.245,00 |
| 11.08.2026 | 5,60 | 5,70 | 5,50 | 5,50 | -0,72% | 6.696,00 |
| 10.08.2026 | 5,93 | 5,98 | 5,51 | 5,54 | -4,15% | 17.457,00 |
| 07.08.2026 | 5,70 | 5,99 | 5,60 | 5,78 | 0,09% | 5.124,00 |
| 06.08.2026 | 5,65 | 5,80 | 5,65 | 5,78 | 4,05% | 7.831,00 |
| 05.08.2026 | 5,40 | 5,67 | 5,40 | 5,55 | 6,83% | 20.431,00 |
| 04.08.2026 | 5,55 | 5,67 | 5,05 | 5,20 | -6,90% | 32.368,00 |
| 03.08.2026 | 5,68 | 5,98 | 5,57 | 5,58 | 0,81% | 67.342,00 |
| 31.07.2026 | 5,24 | 5,76 | 5,23 | 5,54 | 7,29% | 18.851,00 |
| 30.07.2026 | 5,23 | 5,23 | 5,01 | 5,16 | -0,21% | 21.438,00 |
| 29.07.2026 | 5,15 | 5,29 | 5,00 | 5,17 | -1,15% | 20.743,00 |
| 28.07.2026 | 5,60 | 5,80 | 5,10 | 5,23 | -6,44% | 78.759,00 |
| 27.07.2026 | 5,77 | 5,82 | 5,59 | 5,59 | -3,62% | 14.503,00 |
| 24.07.2026 | 5,99 | 6,00 | 5,80 | 5,80 | -0,17% | 32.354,00 |
| 23.07.2026 | 6,50 | 6,50 | 5,76 | 5,81 | -10,75% | 88.902,00 |
| 22.07.2026 | 6,46 | 6,76 | 6,40 | 6,51 | 1,72% | 22.498,00 |
| 21.07.2026 | 6,49 | 6,79 | 6,32 | 6,40 | 1,43% | 41.684,00 |
| 20.07.2026 | 6,39 | 7,03 | 6,31 | 6,31 | -0,79% | 14.101,00 |
| 17.07.2026 | 6,50 | 6,50 | 6,33 | 6,36 | -1,85% | 9.648,00 |
| 16.07.2026 | 6,68 | 6,80 | 6,46 | 6,48 | -4,42% | 18.021,00 |
| 15.07.2026 | 6,90 | 7,01 | 6,48 | 6,78 | -1,88% | 21.300,00 |
| 14.07.2026 | 7,26 | 7,26 | 6,91 | 6,91 | -5,60% | 13.212,00 |
| 13.07.2026 | 7,14 | 7,32 | 7,14 | 7,32 | 1,61% | 12.991,00 |
| 10.07.2026 | 7,06 | 7,25 | 7,06 | 7,20 | 0,33% | 4.556,00 |
| 09.07.2026 | 7,04 | 7,39 | 7,00 | 7,18 | 1,84% | 7.320,00 |
| 08.07.2026 | 7,12 | 7,24 | 7,05 | 7,05 | 0,71% | 13.319,00 |
| 07.07.2026 | 7,04 | 7,13 | 7,00 | 7,00 | -1,75% | 5.105,00 |
| 06.07.2026 | 7,10 | 7,38 | 6,90 | 7,13 | -0,49% | 29.422,00 |
| 02.07.2026 | 7,50 | 7,88 | 7,01 | 7,16 | -0,69% | 16.672,00 |
| 01.07.2026 | 7,48 | 7,62 | 7,05 | 7,21 | -3,87% | 16.347,00 |
| 30.06.2026 | 7,60 | 7,80 | 7,25 | 7,50 | 2,04% | 39.336,00 |
| 29.06.2026 | 7,08 | 7,80 | 7,00 | 7,35 | 3,67% | 22.155,00 |
| 26.06.2026 | 7,00 | 7,26 | 7,00 | 7,09 | 0,93% | 25.655,00 |
| 25.06.2026 | 7,10 | 7,20 | 7,00 | 7,03 | -0,71% | 11.775,00 |
| 24.06.2026 | 7,00 | 7,15 | 6,95 | 7,08 | 2,24% | 14.743,00 |
| 23.06.2026 | 6,94 | 7,25 | 6,90 | 6,92 | -1,28% | 16.671,00 |
| 22.06.2026 | 6,63 | 7,03 | 6,63 | 7,01 | 1,15% | 22.485,00 |
| 18.06.2026 | 6,80 | 6,94 | 6,51 | 6,93 | 1,91% | 34.464,00 |
| 17.06.2026 | 6,74 | 6,88 | 6,69 | 6,80 | -0,73% | 6.744,00 |
| 16.06.2026 | 6,75 | 6,92 | 6,65 | 6,85 | 2,78% | 10.463,00 |
| 15.06.2026 | 6,48 | 6,79 | 6,48 | 6,67 | 3,82% | 12.108,00 |
| 12.06.2026 | 6,43 | 6,63 | 6,26 | 6,42 | -1,08% | 12.925,00 |
| 11.06.2026 | 6,38 | 6,56 | 6,27 | 6,49 | -1,67% | 4.841,00 |
| 10.06.2026 | 6,35 | 6,63 | 6,30 | 6,60 | 6,11% | 20.366,00 |
| 09.06.2026 | 6,35 | 6,35 | 6,16 | 6,22 | -1,74% | 7.340,00 |
| 08.06.2026 | 6,05 | 6,33 | 6,05 | 6,33 | 4,63% | 22.487,00 |
| 05.06.2026 | 6,15 | 6,22 | 6,05 | 6,05 | -1,87% | 8.953,00 |
| 04.06.2026 | 6,25 | 6,44 | 6,17 | 6,17 | 0,74% | 922,00 |
| 03.06.2026 | 6,16 | 6,16 | 6,09 | 6,12 | -4,08% | 1.990,00 |
| 02.06.2026 | 6,27 | 6,38 | 6,10 | 6,38 | 0,31% | 13.611,00 |
| 01.06.2026 | 6,55 | 6,55 | 6,36 | 6,36 | -2,60% | 4.929,00 |
| 29.05.2026 | 6,79 | 6,79 | 6,45 | 6,53 | -3,12% | 13.353,00 |
| 28.05.2026 | 6,47 | 6,79 | 6,41 | 6,74 | 4,82% | 5.918,00 |
| 27.05.2026 | 6,52 | 6,68 | 6,42 | 6,43 | -2,43% | 4.506,00 |
| 26.05.2026 | 5,87 | 6,72 | 5,85 | 6,59 | 8,93% | 63.767,00 |
| 22.05.2026 | 6,00 | 6,13 | 5,80 | 6,05 | 1,17% | 31.802,00 |
| 21.05.2026 | 6,50 | 6,51 | 5,98 | 5,98 | -7,86% | 47.757,00 |
| 20.05.2026 | 6,20 | 6,63 | 6,19 | 6,49 | 6,74% | 16.298,00 |
| 19.05.2026 | 6,17 | 6,33 | 6,05 | 6,08 | -4,40% | 13.208,00 |
| 18.05.2026 | 6,37 | 6,50 | 6,22 | 6,36 | -0,78% | 19.836,00 |
| 15.05.2026 | 6,51 | 6,70 | 6,31 | 6,41 | -1,38% | 25.317,00 |
| 14.05.2026 | 6,65 | 6,70 | 6,50 | 6,50 | -0,91% | 10.114,00 |
| 13.05.2026 | 6,61 | 6,80 | 6,52 | 6,56 | -1,28% | 12.468,00 |
| 12.05.2026 | 6,75 | 6,77 | 6,50 | 6,65 | -0,52% | 9.695,00 |
| 11.05.2026 | 6,73 | 7,00 | 6,68 | 6,68 | -1,18% | 13.940,00 |
| 08.05.2026 | 6,78 | 6,85 | 6,70 | 6,76 | -0,44% | 12.258,00 |
| 07.05.2026 | 6,96 | 7,00 | 6,66 | 6,79 | -3,00% | 17.026,00 |
| 06.05.2026 | 6,90 | 7,06 | 6,70 | 7,00 | 1,45% | 18.144,00 |
| 05.05.2026 | 7,17 | 7,30 | 6,62 | 6,90 | 0,15% | 40.230,00 |
| 04.05.2026 | 6,75 | 7,20 | 6,75 | 6,89 | 2,53% | 18.598,00 |
| 01.05.2026 | 6,75 | 6,79 | 6,61 | 6,72 | 3,23% | 10.139,00 |
| 30.04.2026 | 6,55 | 6,90 | 6,51 | 6,51 | -2,69% | 16.650,00 |
| 29.04.2026 | 6,19 | 6,80 | 6,19 | 6,69 | -0,74% | 6.145,00 |
| 28.04.2026 | 6,34 | 6,82 | 6,22 | 6,74 | 7,50% | 14.925,00 |
| 27.04.2026 | 6,00 | 6,71 | 6,00 | 6,27 | -1,26% | 27.892,00 |
| 24.04.2026 | 6,26 | 6,35 | 5,96 | 6,35 | 2,17% | 27.669,00 |
| 23.04.2026 | 6,81 | 6,81 | 6,01 | 6,22 | -5,26% | 34.663,00 |
| 22.04.2026 | 6,80 | 6,80 | 6,51 | 6,56 | -0,91% | 15.811,00 |
| 21.04.2026 | 6,80 | 6,91 | 6,62 | 6,62 | -4,47% | 24.035,00 |
| 20.04.2026 | 6,99 | 7,49 | 6,66 | 6,93 | 0,29% | 46.004,00 |
| 17.04.2026 | 7,04 | 7,15 | 6,91 | 6,91 | -1,29% | 19.130,00 |
| 16.04.2026 | 6,99 | 7,03 | 6,75 | 7,00 | 0,29% | 19.066,00 |
| 15.04.2026 | 7,28 | 7,28 | 6,80 | 6,98 | -0,14% | 32.453,00 |
| 14.04.2026 | 6,90 | 7,30 | 6,80 | 6,99 | 1,75% | 57.536,00 |