23,300€
-2,51%
Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,75 | 23,75 | 23,30 | 23,30 | -2,51% | - |
| 04.11.2024 | 23,10 | 24,10 | 23,10 | 23,90 | 5,75% | - |
| 01.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 31.10.2024 | 22,65 | 22,85 | 22,60 | 22,60 | -0,22% | - |
| 30.10.2024 | 22,25 | 22,85 | 22,25 | 22,65 | 1,80% | - |
| 29.10.2024 | 23,10 | 23,80 | 20,53 | 22,25 | -3,68% | - |
| 28.10.2024 | 23,70 | 24,25 | 23,05 | 23,10 | -4,35% | - |
| 25.10.2024 | 24,10 | 24,35 | 24,10 | 24,15 | 0,21% | - |
| 24.10.2024 | 24,45 | 24,60 | 24,05 | 24,10 | -0,62% | - |
| 23.10.2024 | 24,25 | 24,30 | 24,20 | 24,25 | 0,00% | - |
| 22.10.2024 | 24,45 | 24,60 | 24,25 | 24,25 | -0,82% | - |
| 21.10.2024 | 24,55 | 25,00 | 24,45 | 24,45 | -0,41% | - |
| 18.10.2024 | 24,50 | 24,60 | 24,45 | 24,55 | 0,20% | - |
| 17.10.2024 | 23,90 | 24,50 | 23,90 | 24,50 | 0,00% | - |
| 16.10.2024 | 24,40 | 24,55 | 24,40 | 24,50 | 0,20% | - |
| 15.10.2024 | 24,60 | 24,60 | 24,45 | 24,45 | -0,61% | - |
| 14.10.2024 | 24,00 | 25,05 | 24,00 | 24,60 | 0,61% | - |
| 11.10.2024 | 24,25 | 24,50 | 24,25 | 24,45 | 0,82% | - |
| 10.10.2024 | 24,35 | 24,40 | 24,25 | 24,25 | -0,41% | - |
| 09.10.2024 | 24,35 | 24,40 | 24,30 | 24,35 | 0,21% | - |
| 08.10.2024 | 23,95 | 24,40 | 23,95 | 24,30 | 1,46% | - |
| 07.10.2024 | 23,60 | 24,15 | 23,60 | 23,95 | -1,03% | - |
| 04.10.2024 | 24,00 | 24,65 | 24,00 | 24,20 | -1,63% | - |
| 03.10.2024 | 24,10 | 24,65 | 24,10 | 24,60 | 0,00% | - |
| 02.10.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 1,03% | - |
| 01.10.2024 | 24,40 | 24,40 | 24,35 | 24,35 | -0,20% | - |
| 30.09.2024 | 24,40 | 24,45 | 24,40 | 24,40 | 0,00% | - |
| 27.09.2024 | 24,25 | 24,40 | 24,20 | 24,40 | 0,62% | - |
| 26.09.2024 | 23,90 | 24,35 | 23,90 | 24,25 | -0,41% | - |
| 25.09.2024 | 24,35 | 24,40 | 24,25 | 24,35 | 0,00% | - |
| 24.09.2024 | 23,60 | 24,40 | 23,60 | 24,35 | 1,04% | - |
| 23.09.2024 | 24,15 | 24,25 | 24,10 | 24,10 | -0,21% | - |
| 20.09.2024 | 23,60 | 24,20 | 23,60 | 24,15 | 1,26% | - |
| 19.09.2024 | 23,30 | 24,10 | 23,30 | 23,85 | -0,21% | - |
| 18.09.2024 | 22,80 | 23,95 | 22,80 | 23,90 | 1,49% | - |
| 17.09.2024 | 23,20 | 23,70 | 23,20 | 23,55 | -0,63% | - |
| 16.09.2024 | 23,50 | 24,05 | 23,50 | 23,70 | -0,84% | - |
| 13.09.2024 | 23,30 | 23,95 | 23,30 | 23,90 | -0,21% | - |
| 12.09.2024 | 23,60 | 24,15 | 23,60 | 23,95 | -0,83% | - |
| 11.09.2024 | 23,60 | 24,15 | 23,60 | 24,15 | 0,62% | - |
| 10.09.2024 | 24,10 | 24,15 | 23,85 | 24,00 | 1,48% | - |
| 09.09.2024 | 23,70 | 24,20 | 23,50 | 23,65 | -2,07% | - |
| 06.09.2024 | 24,15 | 24,20 | 24,15 | 24,15 | 0,21% | - |
| 05.09.2024 | 24,35 | 24,35 | 24,10 | 24,10 | -1,03% | - |
| 04.09.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,00% | - |
| 03.09.2024 | 24,00 | 24,45 | 24,00 | 24,35 | -0,41% | - |
| 02.09.2024 | 24,00 | 24,70 | 24,00 | 24,45 | -0,41% | - |
| 30.08.2024 | 24,35 | 24,75 | 24,35 | 24,55 | 3,15% | - |
| 29.08.2024 | 23,80 | 24,40 | 23,80 | 23,80 | -2,26% | - |
| 28.08.2024 | 23,90 | 24,65 | 23,90 | 24,35 | -0,41% | - |
| 27.08.2024 | 24,55 | 24,55 | 24,30 | 24,45 | -1,01% | - |
| 26.08.2024 | 24,00 | 24,70 | 24,00 | 24,70 | 0,61% | - |
| 23.08.2024 | 23,90 | 24,65 | 23,90 | 24,55 | 0,00% | - |
| 22.08.2024 | 23,80 | 24,55 | 23,80 | 24,55 | 0,41% | - |
| 21.08.2024 | 24,35 | 24,45 | 24,35 | 24,45 | 0,41% | - |
| 20.08.2024 | 23,80 | 24,35 | 23,80 | 24,35 | 0,21% | - |
| 19.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,21% | - |
| 16.08.2024 | 24,40 | 24,45 | 23,80 | 24,35 | 0,00% | - |
| 15.08.2024 | 24,65 | 24,70 | 24,30 | 24,35 | -1,22% | - |
| 14.08.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | - |
| 13.08.2024 | 24,20 | 24,70 | 24,20 | 24,65 | -0,20% | - |
| 12.08.2024 | 24,30 | 24,75 | 24,30 | 24,70 | -0,40% | - |
| 09.08.2024 | 24,95 | 25,05 | 24,75 | 24,80 | -0,60% | - |
| 08.08.2024 | 25,10 | 25,10 | 24,80 | 24,95 | -0,80% | - |
| 07.08.2024 | 24,30 | 25,15 | 24,30 | 25,15 | 1,62% | - |
| 06.08.2024 | 24,20 | 24,80 | 24,20 | 24,75 | 0,00% | - |
| 05.08.2024 | 25,15 | 25,15 | 24,70 | 24,75 | -0,20% | 1.150,00 |
| 02.08.2024 | 24,50 | 24,95 | 24,50 | 24,80 | -0,60% | - |
| 01.08.2024 | 25,10 | 25,15 | 24,95 | 24,95 | -0,99% | - |
| 31.07.2024 | 24,60 | 25,35 | 24,60 | 25,20 | 0,00% | - |
| 30.07.2024 | 25,55 | 25,60 | 25,05 | 25,20 | -1,37% | - |
| 29.07.2024 | 25,75 | 25,75 | 25,55 | 25,55 | -0,97% | - |
| 26.07.2024 | 24,70 | 25,85 | 24,70 | 25,80 | 2,38% | - |
| 25.07.2024 | 24,70 | 25,45 | 24,70 | 25,20 | -0,98% | - |
| 24.07.2024 | 25,65 | 25,65 | 25,45 | 25,45 | 0,39% | - |
| 23.07.2024 | 24,70 | 25,35 | 24,70 | 25,35 | 0,20% | - |
| 22.07.2024 | 25,40 | 25,50 | 25,10 | 25,30 | -1,36% | - |
| 19.07.2024 | 25,75 | 25,75 | 25,65 | 25,65 | 0,00% | - |
| 18.07.2024 | 25,75 | 25,75 | 25,60 | 25,65 | 0,59% | - |
| 17.07.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 0,20% | - |
| 16.07.2024 | 25,20 | 25,70 | 25,20 | 25,45 | -0,78% | - |
| 15.07.2024 | 25,20 | 25,65 | 25,20 | 25,65 | 0,00% | - |
| 12.07.2024 | 25,10 | 25,85 | 25,10 | 25,65 | 0,20% | - |
| 11.07.2024 | 25,10 | 25,65 | 25,10 | 25,60 | 0,00% | - |
| 10.07.2024 | 25,55 | 25,60 | 25,55 | 25,60 | 0,00% | - |
| 09.07.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 1,39% | - |
| 08.07.2024 | 25,15 | 25,25 | 25,15 | 25,25 | 0,20% | - |
| 05.07.2024 | 24,90 | 25,35 | 24,90 | 25,20 | -0,20% | - |
| 04.07.2024 | 24,90 | 25,35 | 24,90 | 25,25 | 0,00% | - |
| 03.07.2024 | 25,25 | 25,30 | 25,20 | 25,25 | -0,20% | - |
| 02.07.2024 | 25,25 | 25,40 | 25,25 | 25,30 | 0,00% | - |
| 01.07.2024 | 24,60 | 25,40 | 24,60 | 25,30 | -1,56% | - |
| 28.06.2024 | 24,90 | 25,70 | 24,90 | 25,70 | 0,98% | - |
| 27.06.2024 | 25,50 | 25,80 | 25,45 | 25,45 | 0,99% | - |
| 26.06.2024 | 25,35 | 25,60 | 25,20 | 25,20 | 0,20% | - |
| 25.06.2024 | 24,45 | 25,20 | 24,30 | 25,15 | 2,65% | - |
| 24.06.2024 | 24,90 | 25,35 | 23,80 | 24,50 | -5,04% | - |
| 21.06.2024 | 25,40 | 25,85 | 25,40 | 25,80 | 0,00% | - |
| 20.06.2024 | 25,95 | 25,95 | 25,80 | 25,80 | -0,77% | - |
| 19.06.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 1,56% | - |