0,995€
-7,01%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,12 | 1,12 | 0,99 | 1,00 | -8,86% | - |
| 17.06.2026 | 1,12 | 1,15 | 1,02 | 1,10 | -0,90% | - |
| 16.06.2026 | 1,18 | 1,21 | 1,11 | 1,11 | -6,36% | - |
| 15.06.2026 | 1,12 | 1,19 | 1,09 | 1,18 | 5,83% | - |
| 12.06.2026 | 1,08 | 1,12 | 1,05 | 1,12 | 2,76% | - |
| 11.06.2026 | 1,02 | 1,11 | 1,02 | 1,09 | 4,83% | - |
| 10.06.2026 | 0,95 | 1,06 | 0,94 | 1,04 | 8,04% | - |
| 09.06.2026 | 0,95 | 1,01 | 0,91 | 0,96 | 4,70% | - |
| 08.06.2026 | 0,93 | 0,98 | 0,92 | 0,92 | -3,68% | - |
| 05.06.2026 | 0,97 | 1,07 | 0,92 | 0,95 | -1,55% | - |
| 04.06.2026 | 0,91 | 1,02 | 0,89 | 0,97 | -2,33% | - |
| 03.06.2026 | 0,92 | 1,00 | 0,87 | 0,99 | 6,81% | - |
| 02.06.2026 | 1,00 | 1,06 | 0,89 | 0,93 | -6,75% | - |
| 01.06.2026 | 0,57 | 1,49 | 0,57 | 0,99 | 70,15% | - |
| 29.05.2026 | 0,52 | 0,59 | 0,50 | 0,58 | 14,76% | - |
| 28.05.2026 | 0,54 | 0,57 | 0,51 | 0,51 | -9,77% | - |
| 27.05.2026 | 0,55 | 0,59 | 0,53 | 0,56 | 1,81% | - |
| 26.05.2026 | 0,61 | 0,61 | 0,55 | 0,55 | -4,16% | - |
| 25.05.2026 | 0,57 | 0,58 | 0,57 | 0,58 | 1,76% | - |
| 22.05.2026 | 0,62 | 0,69 | 0,57 | 0,57 | -8,55% | - |
| 21.05.2026 | 0,56 | 0,66 | 0,54 | 0,62 | 10,12% | - |
| 20.05.2026 | 0,58 | 0,62 | 0,56 | 0,56 | -2,43% | - |
| 19.05.2026 | 0,61 | 0,66 | 0,58 | 0,58 | -4,31% | - |
| 18.05.2026 | 0,69 | 0,70 | 0,59 | 0,60 | -12,35% | - |
| 15.05.2026 | 0,74 | 0,77 | 0,69 | 0,69 | -8,02% | - |
| 14.05.2026 | 0,79 | 0,81 | 0,75 | 0,75 | -5,67% | - |
| 13.05.2026 | 0,82 | 0,88 | 0,78 | 0,79 | -2,46% | - |
| 12.05.2026 | 0,92 | 1,00 | 0,81 | 0,81 | -10,17% | - |
| 11.05.2026 | 0,96 | 0,98 | 0,88 | 0,91 | -5,24% | - |
| 08.05.2026 | 1,01 | 1,04 | 0,95 | 0,96 | -6,83% | - |
| 07.05.2026 | 1,18 | 1,23 | 0,97 | 1,03 | -13,14% | - |
| 06.05.2026 | 1,22 | 1,30 | 1,18 | 1,18 | -2,88% | - |
| 05.05.2026 | 1,29 | 1,33 | 1,21 | 1,22 | -5,45% | - |
| 04.05.2026 | 1,37 | 1,39 | 1,24 | 1,29 | -3,75% | - |
| 30.04.2026 | 1,37 | 1,38 | 1,31 | 1,34 | 1,91% | - |
| 29.04.2026 | 1,37 | 1,40 | 1,29 | 1,31 | -4,73% | - |
| 28.04.2026 | 1,32 | 1,38 | 1,31 | 1,38 | 4,17% | - |
| 27.04.2026 | 1,35 | 1,35 | 1,32 | 1,32 | 1,93% | - |
| 24.04.2026 | 1,43 | 1,44 | 1,29 | 1,30 | -9,12% | - |
| 23.04.2026 | 1,45 | 1,49 | 1,43 | 1,43 | -1,38% | - |
| 22.04.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 4,33% | - |
| 21.04.2026 | 1,43 | 1,50 | 1,36 | 1,39 | -3,48% | - |
| 20.04.2026 | 1,39 | 1,49 | 1,28 | 1,44 | 4,36% | - |
| 17.04.2026 | 1,29 | 1,43 | 1,28 | 1,38 | 6,18% | - |
| 16.04.2026 | 1,29 | 1,31 | 1,25 | 1,30 | 2,37% | - |
| 15.04.2026 | 1,22 | 1,28 | 1,21 | 1,27 | 4,98% | - |
| 14.04.2026 | 1,19 | 1,24 | 1,17 | 1,21 | 1,69% | - |
| 13.04.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 5,33% | - |
| 10.04.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -1,32% | - |
| 09.04.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 08.04.2026 | 1,13 | 1,16 | 1,11 | 1,16 | 3,59% | - |
| 07.04.2026 | 1,19 | 1,20 | 1,12 | 1,12 | -5,11% | - |
| 02.04.2026 | 1,14 | 1,20 | 1,11 | 1,18 | 2,71% | - |
| 01.04.2026 | 1,13 | 1,17 | 1,12 | 1,14 | 1,33% | - |
| 31.03.2026 | 1,15 | 1,17 | 1,11 | 1,13 | -2,34% | - |
| 30.03.2026 | 1,22 | 1,25 | 1,15 | 1,16 | -5,94% | 3.450,00 |
| 27.03.2026 | 1,17 | 1,23 | 1,14 | 1,23 | 4,60% | - |
| 26.03.2026 | 1,16 | 1,20 | 1,15 | 1,18 | 1,73% | - |
| 25.03.2026 | 1,09 | 1,17 | 1,08 | 1,16 | 6,85% | - |
| 24.03.2026 | 1,12 | 1,20 | 1,08 | 1,08 | -3,83% | - |
| 23.03.2026 | 1,08 | 1,14 | 1,04 | 1,12 | 3,40% | - |
| 20.03.2026 | 1,16 | 1,17 | 1,09 | 1,09 | -6,45% | - |
| 19.03.2026 | 1,19 | 1,21 | 1,13 | 1,16 | -2,52% | - |
| 18.03.2026 | 1,19 | 1,26 | 1,13 | 1,19 | 0,76% | - |
| 17.03.2026 | 1,20 | 1,25 | 1,18 | 1,18 | -1,74% | - |
| 16.03.2026 | 1,24 | 1,24 | 1,16 | 1,20 | -2,11% | - |
| 13.03.2026 | 1,24 | 1,29 | 1,18 | 1,23 | -0,65% | - |
| 12.03.2026 | 1,28 | 1,30 | 1,22 | 1,24 | -3,51% | - |
| 11.03.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,94% | - |
| 10.03.2026 | 1,27 | 1,31 | 1,26 | 1,27 | 0,08% | - |
| 09.03.2026 | 1,25 | 1,29 | 1,20 | 1,27 | -0,78% | - |
| 06.03.2026 | 1,30 | 1,30 | 1,24 | 1,28 | -1,23% | - |
| 05.03.2026 | 1,31 | 1,33 | 1,26 | 1,30 | -1,07% | - |
| 04.03.2026 | 1,29 | 1,36 | 1,26 | 1,31 | 1,79% | - |
| 03.03.2026 | 1,24 | 1,30 | 1,19 | 1,29 | 3,37% | - |
| 02.03.2026 | 1,21 | 1,26 | 1,18 | 1,25 | 2,47% | - |
| 27.02.2026 | 1,20 | 1,22 | 1,17 | 1,22 | 1,33% | - |
| 26.02.2026 | 1,23 | 1,28 | 1,20 | 1,20 | -2,04% | - |
| 25.02.2026 | 1,28 | 1,32 | 1,22 | 1,22 | -3,01% | - |
| 24.02.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 1,53% | - |
| 23.02.2026 | 1,29 | 1,32 | 1,24 | 1,24 | -5,55% | - |
| 20.02.2026 | 1,33 | 1,34 | 1,28 | 1,32 | -0,38% | - |
| 19.02.2026 | 1,35 | 1,37 | 1,30 | 1,32 | -1,86% | - |
| 18.02.2026 | 1,37 | 1,39 | 1,33 | 1,35 | -1,82% | 5.320,00 |
| 17.02.2026 | 1,41 | 1,41 | 1,34 | 1,37 | -2,83% | - |
| 16.02.2026 | 1,41 | 1,42 | 1,40 | 1,41 | -2,96% | - |
| 13.02.2026 | 1,42 | 1,46 | 1,37 | 1,45 | 3,49% | - |
| 12.02.2026 | 1,37 | 1,52 | 1,33 | 1,41 | 2,03% | - |
| 11.02.2026 | 1,36 | 1,41 | 1,35 | 1,38 | 0,81% | - |
| 10.02.2026 | 1,38 | 1,43 | 1,33 | 1,37 | -0,44% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,34 | 1,37 | -1,44% | - |
| 06.02.2026 | 1,35 | 1,42 | 1,35 | 1,39 | 2,20% | - |
| 05.02.2026 | 1,36 | 1,37 | 1,31 | 1,36 | 0,15% | - |
| 04.02.2026 | 1,40 | 1,43 | 1,36 | 1,36 | 0,07% | - |
| 03.02.2026 | 1,35 | 1,42 | 1,34 | 1,36 | -0,51% | - |
| 02.02.2026 | 1,28 | 1,44 | 1,28 | 1,37 | 4,12% | - |
| 30.01.2026 | 1,33 | 1,37 | 1,28 | 1,31 | -0,98% | - |
| 29.01.2026 | 1,32 | 1,35 | 1,30 | 1,33 | -0,90% | - |
| 28.01.2026 | 1,38 | 1,40 | 1,32 | 1,34 | -1,33% | 14.148,00 |
| 27.01.2026 | 1,44 | 1,44 | 1,34 | 1,36 | -5,57% | - |