2,760$
-0,36%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,78 | 2,83 | 2,72 | 2,76 | -0,36% | 2.868.377,00 |
| 20.02.2025 | 2,85 | 2,86 | 2,77 | 2,77 | -3,48% | 3.004.853,00 |
| 19.02.2025 | 2,87 | 2,92 | 2,86 | 2,87 | 0,00% | 1.926.202,00 |
| 18.02.2025 | 2,97 | 2,97 | 2,83 | 2,87 | 1,77% | 2.434.439,00 |
| 14.02.2025 | 2,71 | 2,86 | 2,67 | 2,82 | 3,30% | 1.874.438,00 |
| 13.02.2025 | 3,00 | 3,20 | 2,72 | 2,73 | 0,74% | 4.564.134,00 |
| 12.02.2025 | 2,84 | 2,98 | 2,66 | 2,71 | -6,87% | 9.374.959,00 |
| 11.02.2025 | 2,77 | 2,91 | 2,71 | 2,91 | 5,05% | 2.057.046,00 |
| 10.02.2025 | 2,89 | 2,91 | 2,76 | 2,77 | -2,81% | 2.054.353,00 |
| 07.02.2025 | 2,90 | 2,95 | 2,75 | 2,85 | -2,73% | 3.540.563,00 |
| 06.02.2025 | 2,82 | 2,93 | 2,80 | 2,93 | 3,90% | 2.020.316,00 |
| 05.02.2025 | 2,75 | 2,83 | 2,73 | 2,82 | 3,30% | 2.139.478,00 |
| 04.02.2025 | 2,72 | 2,77 | 2,68 | 2,73 | -0,73% | 4.218.841,00 |
| 03.02.2025 | 2,73 | 2,80 | 2,63 | 2,75 | -2,14% | 3.077.806,00 |
| 31.01.2025 | 2,86 | 2,95 | 2,80 | 2,81 | -1,75% | 2.124.820,00 |
| 30.01.2025 | 2,91 | 2,93 | 2,62 | 2,86 | -3,38% | 5.752.076,00 |
| 29.01.2025 | 2,95 | 3,00 | 2,91 | 2,96 | 1,72% | 1.942.955,00 |
| 28.01.2025 | 2,93 | 3,02 | 2,90 | 2,91 | -0,68% | 2.398.917,00 |
| 27.01.2025 | 3,02 | 3,05 | 2,90 | 2,93 | -5,79% | 6.009.534,00 |
| 24.01.2025 | 2,95 | 3,13 | 2,89 | 3,11 | 6,87% | 4.385.463,00 |
| 23.01.2025 | 2,83 | 2,96 | 2,80 | 2,91 | 3,19% | 2.649.653,00 |
| 22.01.2025 | 2,82 | 2,88 | 2,75 | 2,82 | 0,71% | 1.633.982,00 |
| 21.01.2025 | 2,79 | 3,02 | 2,77 | 2,80 | 1,45% | 3.381.651,00 |
| 17.01.2025 | 2,80 | 2,81 | 2,67 | 2,76 | 1,10% | 2.192.942,00 |
| 16.01.2025 | 2,64 | 2,75 | 2,63 | 2,73 | 2,63% | 2.355.192,00 |
| 15.01.2025 | 2,60 | 2,67 | 2,60 | 2,66 | 5,14% | 2.631.324,00 |
| 14.01.2025 | 2,45 | 2,57 | 2,41 | 2,53 | 4,12% | 2.456.041,00 |
| 13.01.2025 | 2,40 | 2,45 | 2,30 | 2,43 | 0,83% | 4.863.688,00 |
| 10.01.2025 | 2,44 | 2,46 | 2,34 | 2,41 | -3,21% | 1.935.562,00 |
| 08.01.2025 | 2,44 | 2,50 | 2,40 | 2,49 | 0,40% | 7.723.128,00 |
| 07.01.2025 | 2,60 | 2,62 | 2,43 | 2,48 | -5,34% | 1.618.460,00 |
| 06.01.2025 | 2,44 | 2,66 | 2,43 | 2,62 | 6,94% | 4.311.350,00 |
| 03.01.2025 | 2,36 | 2,49 | 2,35 | 2,45 | 3,38% | 2.131.625,00 |
| 02.01.2025 | 2,40 | 2,49 | 2,32 | 2,37 | -1,66% | 1.599.553,00 |
| 31.12.2024 | 2,36 | 2,43 | 2,35 | 2,41 | 2,99% | 2.224.066,00 |
| 30.12.2024 | 2,35 | 2,43 | 2,34 | 2,34 | -2,90% | 1.482.855,00 |
| 27.12.2024 | 2,48 | 2,48 | 2,36 | 2,41 | -1,63% | 1.166.195,00 |
| 26.12.2024 | 2,49 | 2,49 | 2,38 | 2,45 | -2,00% | 1.677.295,00 |
| 24.12.2024 | 2,50 | 2,52 | 2,44 | 2,50 | 0,00% | 1.570.300,00 |
| 23.12.2024 | 2,63 | 2,64 | 2,48 | 2,50 | -5,30% | 2.475.481,00 |
| 20.12.2024 | 2,52 | 2,70 | 2,50 | 2,64 | 3,13% | 3.855.949,00 |
| 19.12.2024 | 2,53 | 2,60 | 2,52 | 2,56 | 2,40% | 3.480.564,00 |
| 18.12.2024 | 2,58 | 2,68 | 2,50 | 2,50 | -1,96% | 4.321.400,00 |
| 17.12.2024 | 2,61 | 2,61 | 2,45 | 2,55 | -2,67% | 3.550.213,00 |
| 16.12.2024 | 2,64 | 2,72 | 2,57 | 2,62 | -2,24% | 2.638.543,00 |
| 13.12.2024 | 2,56 | 2,68 | 2,54 | 2,68 | 2,68% | 2.336.788,00 |
| 12.12.2024 | 2,57 | 2,70 | 2,57 | 2,61 | 1,16% | 2.739.379,00 |
| 11.12.2024 | 2,47 | 2,61 | 2,41 | 2,58 | 7,50% | 3.091.935,00 |
| 10.12.2024 | 2,36 | 2,50 | 2,29 | 2,40 | 1,69% | 4.367.529,00 |
| 09.12.2024 | 2,60 | 2,64 | 2,34 | 2,36 | -8,53% | 7.048.227,00 |
| 06.12.2024 | 2,54 | 2,66 | 2,53 | 2,58 | 0,78% | 4.866.494,00 |
| 05.12.2024 | 2,48 | 2,61 | 2,48 | 2,56 | 2,81% | 2.789.907,00 |
| 04.12.2024 | 2,53 | 2,57 | 2,48 | 2,49 | -1,58% | 3.341.598,00 |
| 03.12.2024 | 2,45 | 2,57 | 2,43 | 2,53 | 1,61% | 2.302.995,00 |
| 02.12.2024 | 2,42 | 2,54 | 2,31 | 2,49 | 3,32% | 3.366.950,00 |
| 29.11.2024 | 2,60 | 2,66 | 2,41 | 2,41 | -7,31% | 2.859.196,00 |
| 27.11.2024 | 2,55 | 2,63 | 2,53 | 2,60 | 3,59% | 1.728.750,00 |
| 26.11.2024 | 2,52 | 2,61 | 2,51 | 2,51 | -1,95% | 2.100.429,00 |
| 25.11.2024 | 2,63 | 2,66 | 2,56 | 2,56 | -1,16% | 3.505.850,00 |
| 22.11.2024 | 2,59 | 2,64 | 2,56 | 2,59 | 7,02% | 3.966.547,00 |
| 20.11.2024 | 2,37 | 2,51 | 2,35 | 2,42 | 1,68% | 2.174.906,00 |
| 19.11.2024 | 2,34 | 2,42 | 2,32 | 2,38 | 0,42% | 1.170.450,00 |
| 18.11.2024 | 2,44 | 2,50 | 2,36 | 2,37 | -4,05% | 2.644.312,00 |
| 15.11.2024 | 2,58 | 2,63 | 2,46 | 2,47 | -5,36% | 2.788.163,00 |
| 14.11.2024 | 2,68 | 2,73 | 2,61 | 2,61 | -2,25% | 2.300.153,00 |
| 13.11.2024 | 2,78 | 2,80 | 2,67 | 2,67 | -4,30% | 3.673.580,00 |
| 12.11.2024 | 2,67 | 2,83 | 2,66 | 2,79 | 3,72% | 9.206.710,00 |
| 11.11.2024 | 2,60 | 2,75 | 2,53 | 2,69 | 4,26% | 5.403.952,00 |
| 08.11.2024 | 2,60 | 2,66 | 2,48 | 2,58 | -1,90% | 3.488.015,00 |
| 07.11.2024 | 2,60 | 2,69 | 2,53 | 2,63 | 1,15% | 5.334.835,00 |
| 06.11.2024 | 2,60 | 2,79 | 2,54 | 2,60 | 2,77% | 6.066.137,00 |
| 05.11.2024 | 2,45 | 2,72 | 2,33 | 2,53 | -2,32% | 7.205.894,00 |
| 04.11.2024 | 2,63 | 2,76 | 2,57 | 2,59 | -1,89% | 9.136.258,00 |
| 01.11.2024 | 2,60 | 2,76 | 2,52 | 2,64 | 8,64% | 9.315.910,00 |
| 31.10.2024 | 2,55 | 2,57 | 2,40 | 2,43 | -3,57% | 1.751.741,00 |
| 30.10.2024 | 2,54 | 2,59 | 2,48 | 2,52 | -2,33% | 3.201.854,00 |
| 29.10.2024 | 2,56 | 2,61 | 2,46 | 2,58 | 0,39% | 3.074.052,00 |
| 28.10.2024 | 2,58 | 2,65 | 2,55 | 2,57 | 1,18% | 3.612.484,00 |
| 25.10.2024 | 2,45 | 2,56 | 2,44 | 2,54 | 4,10% | 2.545.467,00 |
| 24.10.2024 | 2,36 | 2,50 | 2,34 | 2,44 | 3,39% | 3.193.958,00 |
| 23.10.2024 | 2,28 | 2,39 | 2,24 | 2,36 | 4,42% | 2.760.996,00 |
| 22.10.2024 | 2,28 | 2,31 | 2,19 | 2,26 | -0,88% | 1.758.383,00 |
| 21.10.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -1,30% | 1.088.848,00 |
| 18.10.2024 | 2,34 | 2,40 | 2,29 | 2,31 | -3,35% | 2.296.705,00 |
| 17.10.2024 | 2,34 | 2,42 | 2,28 | 2,39 | 1,27% | 1.226.244,00 |
| 16.10.2024 | 2,43 | 2,49 | 2,35 | 2,36 | -1,67% | 3.776.716,00 |
| 15.10.2024 | 2,40 | 2,54 | 2,39 | 2,40 | -0,41% | 2.206.230,00 |
| 14.10.2024 | 2,44 | 2,47 | 2,38 | 2,41 | -1,63% | 755.729,00 |
| 11.10.2024 | 2,52 | 2,56 | 2,45 | 2,45 | -2,39% | 1.378.896,00 |
| 10.10.2024 | 2,41 | 2,52 | 2,41 | 2,51 | 2,03% | 1.922.358,00 |
| 09.10.2024 | 2,35 | 2,47 | 2,35 | 2,46 | 3,80% | 1.457.225,00 |
| 08.10.2024 | 2,34 | 2,41 | 2,33 | 2,37 | -0,84% | 1.863.421,00 |
| 07.10.2024 | 2,40 | 2,43 | 2,34 | 2,39 | -0,83% | 2.226.085,00 |
| 04.10.2024 | 2,52 | 2,53 | 2,40 | 2,41 | -1,23% | 1.378.208,00 |
| 03.10.2024 | 2,46 | 2,47 | 2,36 | 2,44 | -1,21% | 1.704.334,00 |
| 02.10.2024 | 2,35 | 2,52 | 2,34 | 2,47 | 2,07% | 1.840.674,00 |
| 01.10.2024 | 2,46 | 2,47 | 2,38 | 2,42 | -1,63% | 1.350.495,00 |
| 30.09.2024 | 2,47 | 2,52 | 2,43 | 2,46 | -1,60% | 1.341.449,00 |
| 27.09.2024 | 2,49 | 2,59 | 2,47 | 2,50 | 1,21% | 2.853.520,00 |
| 26.09.2024 | 2,50 | 2,57 | 2,36 | 2,47 | 0,41% | 3.200.341,00 |