2,310$
-6,48%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 2,46 | 2,47 | 2,29 | 2,30 | -6,88% | 2.299.572,00 |
| 27.05.2025 | 2,42 | 2,52 | 2,38 | 2,47 | 4,66% | 5.241.382,00 |
| 23.05.2025 | 2,25 | 2,41 | 2,25 | 2,36 | 3,96% | 3.317.698,00 |
| 22.05.2025 | 2,26 | 2,31 | 2,25 | 2,27 | 0,00% | 2.908.070,00 |
| 21.05.2025 | 2,41 | 2,41 | 2,27 | 2,27 | -6,58% | 2.192.503,00 |
| 20.05.2025 | 2,37 | 2,50 | 2,35 | 2,43 | 2,10% | 4.880.026,00 |
| 19.05.2025 | 2,37 | 2,42 | 2,32 | 2,38 | -1,65% | 2.950.926,00 |
| 16.05.2025 | 2,55 | 2,67 | 2,28 | 2,42 | -14,49% | 12.755.824,00 |
| 15.05.2025 | 2,77 | 2,85 | 2,75 | 2,83 | 1,07% | 4.836.723,00 |
| 14.05.2025 | 2,72 | 2,83 | 2,71 | 2,80 | 2,56% | 7.868.935,00 |
| 13.05.2025 | 2,68 | 2,77 | 2,62 | 2,73 | 1,49% | 4.967.551,00 |
| 12.05.2025 | 2,70 | 2,73 | 2,59 | 2,69 | 2,67% | 4.858.092,00 |
| 09.05.2025 | 2,79 | 2,87 | 2,61 | 2,62 | -5,42% | 2.913.745,00 |
| 08.05.2025 | 2,55 | 2,79 | 2,50 | 2,77 | 4,53% | 6.473.213,00 |
| 07.05.2025 | 2,66 | 2,69 | 2,62 | 2,65 | 0,00% | 4.667.730,00 |
| 06.05.2025 | 2,51 | 2,65 | 2,48 | 2,65 | 4,74% | 4.749.479,00 |
| 05.05.2025 | 2,44 | 2,61 | 2,37 | 2,53 | 2,43% | 3.310.115,00 |
| 02.05.2025 | 2,56 | 2,57 | 2,43 | 2,47 | -1,59% | 2.732.687,00 |
| 01.05.2025 | 2,52 | 2,60 | 2,45 | 2,51 | 1,21% | 1.889.629,00 |
| 30.04.2025 | 2,44 | 2,49 | 2,37 | 2,48 | 0,81% | 2.711.907,00 |
| 29.04.2025 | 2,43 | 2,48 | 2,40 | 2,46 | 1,65% | 4.073.931,00 |
| 28.04.2025 | 2,36 | 2,49 | 2,36 | 2,42 | 2,54% | 3.581.140,00 |
| 25.04.2025 | 2,38 | 2,42 | 2,32 | 2,36 | -0,42% | 3.464.124,00 |
| 24.04.2025 | 2,28 | 2,42 | 2,24 | 2,37 | 3,95% | 2.978.364,00 |
| 23.04.2025 | 2,33 | 2,46 | 2,26 | 2,28 | 0,44% | 4.243.700,00 |
| 22.04.2025 | 2,26 | 2,36 | 2,22 | 2,27 | 2,71% | 2.666.810,00 |
| 21.04.2025 | 2,28 | 2,34 | 2,18 | 2,21 | -4,33% | 3.692.756,00 |
| 17.04.2025 | 2,32 | 2,42 | 2,29 | 2,31 | 1,32% | 3.573.905,00 |
| 16.04.2025 | 2,27 | 2,34 | 2,23 | 2,28 | -0,44% | 3.629.959,00 |
| 15.04.2025 | 2,46 | 2,56 | 2,22 | 2,29 | -6,91% | 6.926.485,00 |
| 14.04.2025 | 2,34 | 2,47 | 2,34 | 2,46 | 6,49% | 6.419.486,00 |
| 11.04.2025 | 2,23 | 2,33 | 2,18 | 2,31 | 4,05% | 3.220.077,00 |
| 10.04.2025 | 2,40 | 2,40 | 2,15 | 2,22 | -9,39% | 3.329.246,00 |
| 09.04.2025 | 2,19 | 2,51 | 2,01 | 2,45 | 10,86% | 7.666.901,00 |
| 08.04.2025 | 2,39 | 2,46 | 2,15 | 2,21 | -4,33% | 3.211.764,00 |
| 07.04.2025 | 2,20 | 2,42 | 2,19 | 2,31 | -0,86% | 4.724.426,00 |
| 04.04.2025 | 2,52 | 2,58 | 2,31 | 2,33 | -10,73% | 3.306.293,00 |
| 03.04.2025 | 2,60 | 2,70 | 2,51 | 2,61 | -1,14% | 5.671.056,00 |
| 02.04.2025 | 2,70 | 2,71 | 2,60 | 2,64 | -1,86% | 3.219.638,00 |
| 01.04.2025 | 2,66 | 2,79 | 2,57 | 2,69 | 1,13% | 2.384.670,00 |
| 31.03.2025 | 2,75 | 2,75 | 2,63 | 2,66 | -3,97% | 3.272.003,00 |
| 28.03.2025 | 2,76 | 2,83 | 2,75 | 2,77 | -1,42% | 1.547.677,00 |
| 27.03.2025 | 2,84 | 2,85 | 2,76 | 2,81 | -0,71% | 2.367.142,00 |
| 26.03.2025 | 2,75 | 2,85 | 2,74 | 2,83 | 2,54% | 1.265.360,00 |
| 25.03.2025 | 2,72 | 2,80 | 2,71 | 2,76 | 1,47% | 1.478.230,00 |
| 24.03.2025 | 2,70 | 2,77 | 2,66 | 2,72 | 1,49% | 1.689.360,00 |
| 21.03.2025 | 2,62 | 2,69 | 2,61 | 2,68 | 0,37% | 4.263.331,00 |
| 20.03.2025 | 2,60 | 2,68 | 2,53 | 2,67 | 3,89% | 1.174.537,00 |
| 19.03.2025 | 2,57 | 2,64 | 2,54 | 2,57 | 1,18% | 1.383.916,00 |
| 18.03.2025 | 2,51 | 2,58 | 2,50 | 2,54 | 0,40% | 808.392,00 |
| 17.03.2025 | 2,54 | 2,62 | 2,52 | 2,53 | 0,40% | 1.724.089,00 |
| 14.03.2025 | 2,44 | 2,53 | 2,39 | 2,52 | 5,44% | 2.811.674,00 |
| 13.03.2025 | 2,45 | 2,47 | 2,31 | 2,39 | -3,24% | 3.475.814,00 |
| 12.03.2025 | 2,42 | 2,50 | 2,30 | 2,47 | 4,66% | 2.627.627,00 |
| 11.03.2025 | 2,25 | 2,38 | 2,25 | 2,36 | 3,96% | 2.640.988,00 |
| 10.03.2025 | 2,40 | 2,48 | 2,26 | 2,27 | -7,35% | 3.886.724,00 |
| 07.03.2025 | 2,50 | 2,58 | 2,34 | 2,45 | -2,78% | 3.631.621,00 |
| 06.03.2025 | 2,60 | 2,67 | 2,50 | 2,52 | -3,45% | 3.332.653,00 |
| 05.03.2025 | 2,66 | 2,69 | 2,53 | 2,61 | -1,51% | 3.361.848,00 |
| 04.03.2025 | 2,75 | 2,76 | 2,60 | 2,65 | -3,99% | 2.862.784,00 |
| 03.03.2025 | 2,90 | 2,94 | 2,75 | 2,76 | -3,50% | 2.142.140,00 |
| 28.02.2025 | 2,80 | 2,89 | 2,80 | 2,86 | -0,35% | 1.876.821,00 |
| 27.02.2025 | 2,92 | 2,97 | 2,79 | 2,87 | -1,03% | 3.441.765,00 |
| 26.02.2025 | 2,85 | 3,04 | 2,84 | 2,90 | 2,47% | 4.203.883,00 |
| 25.02.2025 | 2,82 | 2,86 | 2,73 | 2,83 | 0,71% | 2.492.897,00 |
| 24.02.2025 | 2,79 | 2,87 | 2,73 | 2,81 | 1,81% | 2.727.054,00 |
| 21.02.2025 | 2,78 | 2,83 | 2,72 | 2,76 | -0,36% | 2.869.101,00 |
| 20.02.2025 | 2,85 | 2,86 | 2,77 | 2,77 | -3,48% | 3.006.566,00 |
| 19.02.2025 | 2,87 | 2,92 | 2,86 | 2,87 | 0,00% | 1.926.502,00 |
| 18.02.2025 | 2,97 | 2,97 | 2,83 | 2,87 | 1,61% | 2.434.444,00 |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,16% | - |
| 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% | 4.570.733,00 |
| 12.02.2025 | 2,84 | 2,98 | 2,66 | 2,71 | -6,87% | 9.393.017,00 |
| 11.02.2025 | 2,77 | 2,91 | 2,71 | 2,91 | 5,05% | 2.061.493,00 |
| 10.02.2025 | 2,89 | 2,91 | 2,76 | 2,77 | -2,81% | 2.054.630,00 |
| 07.02.2025 | 2,90 | 2,95 | 2,75 | 2,85 | -2,73% | 3.540.583,00 |
| 06.02.2025 | 2,82 | 2,93 | 2,80 | 2,93 | 3,90% | 2.020.320,00 |
| 05.02.2025 | 2,75 | 2,83 | 2,73 | 2,82 | 3,30% | 2.143.794,00 |
| 04.02.2025 | 2,72 | 2,77 | 2,68 | 2,73 | -0,73% | 4.218.909,00 |
| 03.02.2025 | 2,73 | 2,80 | 2,63 | 2,75 | -2,14% | 3.078.019,00 |
| 31.01.2025 | 2,85 | 2,95 | 2,80 | 2,81 | -1,75% | 2.131.866,00 |
| 30.01.2025 | 2,91 | 2,93 | 2,62 | 2,86 | -3,38% | 5.782.974,00 |
| 29.01.2025 | 2,95 | 3,00 | 2,91 | 2,96 | 1,72% | 1.943.080,00 |
| 28.01.2025 | 2,93 | 3,02 | 2,90 | 2,91 | -0,68% | 2.402.075,00 |
| 27.01.2025 | 3,02 | 3,05 | 2,90 | 2,93 | -5,79% | 6.009.995,00 |
| 24.01.2025 | 2,93 | 3,13 | 2,89 | 3,11 | 6,87% | 4.386.861,00 |
| 23.01.2025 | 2,83 | 2,96 | 2,80 | 2,91 | 3,19% | 2.649.869,00 |
| 22.01.2025 | 2,82 | 2,88 | 2,75 | 2,82 | 0,71% | 1.633.983,00 |
| 21.01.2025 | 2,79 | 3,02 | 2,77 | 2,80 | 1,45% | 3.382.621,00 |
| 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% | 2.355.309,00 |
| 15.01.2025 | 2,60 | 2,67 | 2,60 | 2,66 | 5,14% | 2.631.325,00 |
| 14.01.2025 | 2,45 | 2,57 | 2,41 | 2,53 | 4,12% | 2.456.682,00 |
| 13.01.2025 | 2,40 | 2,45 | 2,30 | 2,43 | 0,83% | 4.865.176,00 |
| 10.01.2025 | 2,44 | 2,46 | 2,34 | 2,41 | -3,21% | 1.935.856,00 |
| 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% | 1.621.554,00 |
| 06.01.2025 | 2,44 | 2,66 | 2,43 | 2,62 | 6,94% | 4.311.542,00 |
| 03.01.2025 | 2,36 | 2,49 | 2,35 | 2,45 | 3,38% | 2.131.627,00 |