2,064€
4,61%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 2,00 | 2,21 | 1,96 | 2,09 | 4,82% | - |
17.09.2024 | 1,95 | 2,07 | 1,93 | 1,99 | 2,47% | - |
16.09.2024 | 1,96 | 2,01 | 1,92 | 1,95 | -0,46% | - |
13.09.2024 | 1,85 | 2,01 | 1,85 | 1,95 | 4,27% | - |
12.09.2024 | 1,75 | 1,96 | 1,75 | 1,87 | 6,18% | - |
11.09.2024 | 1,75 | 1,81 | 1,72 | 1,77 | -0,40% | - |
10.09.2024 | 1,84 | 1,88 | 1,70 | 1,77 | -4,78% | - |
09.09.2024 | 1,99 | 2,02 | 1,79 | 1,86 | -5,96% | - |
06.09.2024 | 1,93 | 2,00 | 1,89 | 1,98 | 2,97% | - |
05.09.2024 | 1,84 | 2,03 | 1,79 | 1,92 | 4,63% | - |
04.09.2024 | 1,63 | 2,03 | 1,53 | 1,84 | 13,68% | - |
03.09.2024 | 1,66 | 1,70 | 1,61 | 1,62 | -2,71% | - |
02.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,42% | - |
30.08.2024 | 1,68 | 1,72 | 1,63 | 1,67 | 0,60% | - |
29.08.2024 | 1,67 | 1,72 | 1,65 | 1,66 | -0,66% | - |
28.08.2024 | 1,71 | 1,76 | 1,65 | 1,67 | -2,00% | - |
27.08.2024 | 1,68 | 1,82 | 1,67 | 1,70 | 0,83% | - |
26.08.2024 | 1,63 | 1,70 | 1,62 | 1,69 | 3,05% | - |
23.08.2024 | 1,66 | 1,71 | 1,63 | 1,64 | -1,86% | - |
22.08.2024 | 1,62 | 1,72 | 1,60 | 1,67 | 2,08% | - |
21.08.2024 | 1,47 | 1,69 | 1,46 | 1,64 | 11,98% | - |
20.08.2024 | 1,45 | 1,50 | 1,40 | 1,46 | 2,17% | - |
19.08.2024 | 1,41 | 1,56 | 1,41 | 1,43 | 0,14% | - |
16.08.2024 | 1,48 | 1,52 | 1,42 | 1,43 | -3,58% | - |
15.08.2024 | 1,47 | 1,55 | 1,44 | 1,48 | 0,41% | - |
14.08.2024 | 1,53 | 1,57 | 1,46 | 1,48 | -4,84% | - |
13.08.2024 | 1,45 | 1,56 | 1,45 | 1,55 | 5,59% | - |
12.08.2024 | 1,47 | 1,56 | 1,40 | 1,47 | -0,14% | - |
09.08.2024 | 1,50 | 1,50 | 1,40 | 1,47 | -2,46% | - |
08.08.2024 | 1,44 | 1,51 | 1,43 | 1,51 | 3,22% | - |
07.08.2024 | 1,57 | 1,63 | 1,44 | 1,46 | -5,81% | - |
06.08.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -0,96% | - |
05.08.2024 | 1,52 | 1,62 | 1,47 | 1,57 | -4,81% | - |
02.08.2024 | 1,71 | 1,73 | 1,57 | 1,64 | -5,35% | - |
01.08.2024 | 1,91 | 1,94 | 1,56 | 1,74 | -10,23% | - |
31.07.2024 | 1,93 | 2,00 | 1,86 | 1,94 | -1,07% | - |
30.07.2024 | 1,73 | 1,96 | 1,71 | 1,96 | 12,35% | - |
29.07.2024 | 1,64 | 1,76 | 1,59 | 1,74 | 6,48% | - |
26.07.2024 | 1,51 | 1,65 | 1,45 | 1,64 | 13,31% | - |
25.07.2024 | 1,47 | 1,53 | 1,43 | 1,44 | -3,15% | - |
24.07.2024 | 1,63 | 1,65 | 1,49 | 1,49 | -9,37% | - |
23.07.2024 | 1,59 | 1,65 | 1,55 | 1,64 | 3,79% | - |
22.07.2024 | 1,66 | 1,67 | 1,57 | 1,58 | -4,00% | - |
19.07.2024 | 1,66 | 1,70 | 1,65 | 1,65 | -1,43% | - |
18.07.2024 | 1,68 | 1,75 | 1,67 | 1,67 | -0,18% | - |
17.07.2024 | 1,69 | 1,79 | 1,66 | 1,68 | -1,41% | - |
16.07.2024 | 1,72 | 1,78 | 1,65 | 1,70 | -2,13% | - |
15.07.2024 | 1,87 | 1,92 | 1,73 | 1,74 | -7,31% | - |
12.07.2024 | 1,74 | 1,89 | 1,74 | 1,88 | 7,51% | - |
11.07.2024 | 1,71 | 1,80 | 1,68 | 1,74 | 0,75% | 20.000,00 |
10.07.2024 | 1,76 | 1,79 | 1,70 | 1,73 | -1,70% | - |
09.07.2024 | 1,79 | 1,82 | 1,74 | 1,76 | -1,95% | - |
08.07.2024 | 1,88 | 1,90 | 1,80 | 1,80 | -4,32% | - |
05.07.2024 | 1,91 | 1,96 | 1,87 | 1,88 | -1,83% | - |
04.07.2024 | 1,91 | 1,92 | 1,91 | 1,91 | -0,16% | - |
03.07.2024 | 1,86 | 1,94 | 1,85 | 1,92 | 1,65% | - |
02.07.2024 | 1,90 | 1,90 | 1,77 | 1,88 | -0,53% | 600,00 |
01.07.2024 | 1,90 | 1,93 | 1,78 | 1,89 | -1,25% | - |
28.06.2024 | 1,91 | 1,97 | 1,88 | 1,92 | -1,08% | - |
27.06.2024 | 1,94 | 1,95 | 1,88 | 1,94 | -0,15% | - |
26.06.2024 | 1,87 | 1,94 | 1,84 | 1,94 | 2,81% | - |
25.06.2024 | 1,90 | 1,92 | 1,86 | 1,89 | -0,84% | - |
24.06.2024 | 2,04 | 2,06 | 1,90 | 1,91 | -7,21% | - |
21.06.2024 | 1,91 | 2,07 | 1,90 | 2,05 | 5,44% | - |
20.06.2024 | 1,90 | 1,95 | 1,89 | 1,95 | 1,67% | - |
19.06.2024 | 1,90 | 1,92 | 1,90 | 1,92 | -0,36% | - |
18.06.2024 | 2,01 | 2,07 | 1,88 | 1,92 | -4,28% | - |
17.06.2024 | 1,96 | 2,01 | 1,90 | 2,01 | 2,14% | - |
14.06.2024 | 2,06 | 2,12 | 1,97 | 1,97 | -5,53% | - |
13.06.2024 | 2,19 | 2,24 | 2,07 | 2,08 | -5,32% | - |
12.06.2024 | 2,26 | 2,40 | 2,20 | 2,20 | -3,81% | - |
11.06.2024 | 2,27 | 2,30 | 2,23 | 2,29 | -0,61% | - |
10.06.2024 | 2,26 | 2,33 | 2,23 | 2,30 | 0,74% | - |
07.06.2024 | 2,38 | 2,41 | 2,27 | 2,28 | -3,88% | - |
06.06.2024 | 2,37 | 2,47 | 2,31 | 2,37 | -0,13% | - |
05.06.2024 | 2,32 | 2,41 | 2,30 | 2,38 | 1,62% | - |
04.06.2024 | 2,40 | 2,43 | 2,33 | 2,34 | -3,59% | - |
03.06.2024 | 2,51 | 2,68 | 2,40 | 2,43 | 5,11% | - |
31.05.2024 | 2,39 | 2,47 | 2,30 | 2,31 | -4,39% | - |
30.05.2024 | 2,37 | 2,57 | 2,35 | 2,41 | -0,29% | - |
29.05.2024 | 2,23 | 2,42 | 2,18 | 2,42 | 7,98% | - |
28.05.2024 | 2,14 | 2,25 | 2,14 | 2,24 | 4,38% | - |
27.05.2024 | 2,13 | 2,15 | 2,13 | 2,15 | -0,60% | - |
24.05.2024 | 2,07 | 2,17 | 2,06 | 2,16 | 3,15% | - |
23.05.2024 | 2,17 | 2,17 | 2,04 | 2,10 | -1,18% | - |
22.05.2024 | 2,13 | 2,16 | 2,06 | 2,12 | -0,56% | - |
21.05.2024 | 2,11 | 2,14 | 2,05 | 2,13 | 0,00% | - |
20.05.2024 | 2,07 | 2,14 | 2,04 | 2,13 | 2,35% | - |
17.05.2024 | 1,92 | 2,16 | 1,92 | 2,08 | 8,10% | - |
16.05.2024 | 1,87 | 1,93 | 1,82 | 1,93 | 3,05% | - |
15.05.2024 | 1,99 | 2,06 | 1,87 | 1,87 | -7,38% | - |
14.05.2024 | 1,93 | 2,04 | 1,91 | 2,02 | 3,49% | - |
13.05.2024 | 2,01 | 2,03 | 1,95 | 1,95 | -2,45% | - |
10.05.2024 | 1,93 | 2,03 | 1,92 | 2,00 | 2,46% | - |
09.05.2024 | 1,90 | 2,00 | 1,89 | 1,95 | 2,57% | - |
08.05.2024 | 1,86 | 1,90 | 1,80 | 1,90 | 1,60% | - |
07.05.2024 | 1,81 | 1,91 | 1,81 | 1,87 | 3,20% | - |
06.05.2024 | 1,84 | 1,91 | 1,77 | 1,82 | -1,57% | - |
03.05.2024 | 1,93 | 2,02 | 1,70 | 1,84 | -3,25% | - |
02.05.2024 | 1,90 | 2,17 | 1,88 | 1,91 | 5,13% | - |