1,956€
4,04%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,96 | 2,01 | 1,92 | 1,96 | 0,05% | - |
| 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% | - |
| 30.04.2024 | 1,99 | 1,99 | 1,81 | 1,81 | -8,94% | - |
| 29.04.2024 | 1,90 | 2,07 | 1,90 | 1,99 | 3,70% | - |