0,656$
8,76%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,60 | 0,64 | 0,59 | 0,62 | 3,31% | - |
| 28.05.2026 | 0,65 | 0,65 | 0,59 | 0,60 | -9,14% | - |
| 27.05.2026 | 0,65 | 0,69 | 0,62 | 0,66 | 2,95% | - |
| 26.05.2026 | 0,67 | 0,70 | 0,64 | 0,65 | -5,41% | - |
| 22.05.2026 | 0,73 | 0,80 | 0,68 | 0,68 | -5,39% | - |
| 21.05.2026 | 0,66 | 0,77 | 0,63 | 0,72 | 10,20% | - |
| 20.05.2026 | 0,68 | 0,72 | 0,65 | 0,65 | -2,79% | - |
| 19.05.2026 | 0,73 | 0,77 | 0,67 | 0,67 | -5,64% | - |
| 18.05.2026 | 0,81 | 0,81 | 0,69 | 0,71 | -11,15% | - |
| 15.05.2026 | 0,85 | 0,89 | 0,80 | 0,80 | -7,74% | - |
| 14.05.2026 | 0,93 | 0,94 | 0,86 | 0,87 | -6,23% | - |
| 13.05.2026 | 0,97 | 0,98 | 0,91 | 0,93 | -3,33% | - |
| 12.05.2026 | 1,09 | 1,09 | 0,95 | 0,96 | -9,94% | - |
| 11.05.2026 | 1,13 | 1,15 | 1,05 | 1,07 | -10,34% | - |
| 08.05.2026 | 1,20 | 1,20 | 1,16 | 1,19 | -1,25% | - |
| 07.05.2026 | 1,35 | 1,35 | 1,15 | 1,20 | -13,56% | - |
| 06.05.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -2,07% | - |
| 05.05.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -5,11% | - |
| 04.05.2026 | 1,59 | 1,62 | 1,44 | 1,50 | -4,35% | - |
| 30.04.2026 | 1,61 | 1,61 | 1,53 | 1,57 | 1,91% | - |
| 29.04.2026 | 1,58 | 1,62 | 1,51 | 1,54 | -4,48% | - |
| 28.04.2026 | 1,54 | 1,61 | 1,53 | 1,61 | 5,12% | - |
| 27.04.2026 | 1,52 | 1,59 | 1,51 | 1,53 | -1,38% | - |
| 24.04.2026 | 1,68 | 1,68 | 1,53 | 1,55 | -6,96% | - |
| 23.04.2026 | 1,71 | 1,74 | 1,66 | 1,67 | -1,27% | - |
| 22.04.2026 | 1,67 | 1,69 | 1,65 | 1,69 | 1,86% | - |
| 21.04.2026 | 1,67 | 1,68 | 1,59 | 1,66 | -1,34% | - |
| 20.04.2026 | 1,66 | 1,75 | 1,65 | 1,68 | 0,48% | - |
| 17.04.2026 | 1,51 | 1,68 | 1,51 | 1,67 | 10,04% | - |
| 16.04.2026 | 1,53 | 1,53 | 1,47 | 1,52 | 0,49% | - |
| 15.04.2026 | 1,45 | 1,54 | 1,43 | 1,51 | 6,51% | - |
| 14.04.2026 | 1,40 | 1,45 | 1,38 | 1,42 | 1,99% | - |
| 13.04.2026 | 1,32 | 1,40 | 1,32 | 1,39 | 5,64% | - |
| 10.04.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -1,56% | - |
| 09.04.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,31% | - |
| 08.04.2026 | 1,33 | 1,34 | 1,30 | 1,34 | 3,23% | - |
| 07.04.2026 | 1,37 | 1,37 | 1,29 | 1,29 | -5,16% | - |
| 02.04.2026 | 1,31 | 1,38 | 1,28 | 1,36 | 2,76% | - |
| 01.04.2026 | 1,30 | 1,36 | 1,30 | 1,33 | 1,78% | - |
| 31.03.2026 | 1,31 | 1,34 | 1,28 | 1,30 | -1,09% | - |
| 30.03.2026 | 1,41 | 1,42 | 1,31 | 1,32 | -4,07% | - |
| 27.03.2026 | 1,34 | 1,39 | 1,32 | 1,38 | 0,75% | - |
| 26.03.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 1,15% | - |
| 25.03.2026 | 1,26 | 1,36 | 1,26 | 1,35 | 7,63% | - |
| 24.03.2026 | 1,29 | 1,38 | 1,25 | 1,25 | -3,95% | - |
| 23.03.2026 | 1,26 | 1,32 | 1,21 | 1,31 | -0,01% | - |
| 20.03.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -2,23% | - |
| 19.03.2026 | 1,37 | 1,38 | 1,30 | 1,34 | -2,28% | - |
| 18.03.2026 | 1,39 | 1,45 | 1,31 | 1,37 | 0,06% | - |
| 17.03.2026 | 1,39 | 1,43 | 1,37 | 1,37 | -1,50% | - |
| 16.03.2026 | 1,42 | 1,42 | 1,33 | 1,39 | -1,20% | - |
| 13.03.2026 | 1,46 | 1,47 | 1,36 | 1,40 | -2,24% | - |
| 12.03.2026 | 1,47 | 1,49 | 1,41 | 1,44 | -3,93% | - |
| 11.03.2026 | 1,47 | 1,50 | 1,47 | 1,49 | 0,13% | - |
| 10.03.2026 | 1,48 | 1,52 | 1,48 | 1,49 | 0,97% | - |
| 09.03.2026 | 1,40 | 1,49 | 1,40 | 1,48 | 0,10% | - |
| 06.03.2026 | 1,46 | 1,49 | 1,44 | 1,48 | -1,60% | - |
| 05.03.2026 | 1,51 | 1,54 | 1,46 | 1,50 | -1,89% | - |
| 04.03.2026 | 1,50 | 1,58 | 1,47 | 1,53 | 1,94% | - |
| 03.03.2026 | 1,43 | 1,50 | 1,38 | 1,50 | 3,00% | - |
| 02.03.2026 | 1,42 | 1,47 | 1,39 | 1,46 | 3,91% | - |
| 27.02.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,90% | - |
| 26.02.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -2,18% | - |
| 25.02.2026 | 1,51 | 1,51 | 1,44 | 1,45 | -2,73% | - |
| 24.02.2026 | 1,48 | 1,50 | 1,44 | 1,49 | 1,46% | - |
| 23.02.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -5,68% | - |
| 20.02.2026 | 1,56 | 1,57 | 1,51 | 1,55 | 0,00% | - |
| 19.02.2026 | 1,59 | 1,60 | 1,53 | 1,55 | -1,74% | - |
| 18.02.2026 | 1,62 | 1,65 | 1,57 | 1,58 | -2,53% | - |
| 17.02.2026 | 1,65 | 1,65 | 1,58 | 1,62 | -3,86% | - |
| 13.02.2026 | 1,67 | 1,71 | 1,63 | 1,69 | 2,08% | - |
| 12.02.2026 | 1,73 | 1,79 | 1,58 | 1,65 | 2,25% | - |
| 11.02.2026 | 1,62 | 1,67 | 1,61 | 1,62 | -0,08% | - |
| 10.02.2026 | 1,65 | 1,70 | 1,59 | 1,62 | -1,31% | - |
| 09.02.2026 | 1,63 | 1,65 | 1,59 | 1,64 | 0,84% | - |
| 06.02.2026 | 1,61 | 1,67 | 1,61 | 1,62 | 1,03% | - |
| 05.02.2026 | 1,56 | 1,62 | 1,56 | 1,61 | -0,40% | - |
| 04.02.2026 | 1,64 | 1,68 | 1,60 | 1,61 | -1,39% | - |
| 03.02.2026 | 1,59 | 1,67 | 1,59 | 1,64 | 1,83% | - |
| 02.02.2026 | 1,53 | 1,70 | 1,53 | 1,61 | 0,79% | - |
| 30.01.2026 | 1,59 | 1,63 | 1,53 | 1,60 | 0,46% | - |
| 29.01.2026 | 1,60 | 1,61 | 1,56 | 1,59 | 0,81% | - |
| 28.01.2026 | 1,66 | 1,66 | 1,56 | 1,58 | -3,38% | - |
| 27.01.2026 | 1,71 | 1,71 | 1,61 | 1,63 | -4,11% | - |
| 26.01.2026 | 1,79 | 1,80 | 1,70 | 1,70 | -5,27% | - |
| 23.01.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -0,63% | - |
| 22.01.2026 | 1,85 | 1,89 | 1,81 | 1,81 | -1,52% | - |
| 21.01.2026 | 1,80 | 1,84 | 1,77 | 1,83 | 1,64% | - |
| 20.01.2026 | 1,86 | 1,86 | 1,80 | 1,80 | -3,64% | - |
| 19.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,11% | - |
| 16.01.2026 | 1,91 | 1,91 | 1,87 | 1,87 | -1,84% | - |
| 15.01.2026 | 1,94 | 1,97 | 1,88 | 1,91 | 0,36% | - |
| 14.01.2026 | 1,92 | 1,94 | 1,88 | 1,90 | -0,40% | - |
| 13.01.2026 | 1,97 | 1,97 | 1,89 | 1,91 | -1,11% | - |
| 12.01.2026 | 1,87 | 1,98 | 1,83 | 1,93 | -0,16% | - |
| 09.01.2026 | 1,74 | 1,96 | 1,71 | 1,94 | 10,82% | - |
| 08.01.2026 | 1,66 | 1,76 | 1,64 | 1,75 | 4,66% | - |
| 07.01.2026 | 1,70 | 1,74 | 1,67 | 1,67 | -2,54% | - |
| 06.01.2026 | 1,72 | 1,74 | 1,64 | 1,71 | 0,81% | - |
| 05.01.2026 | 1,73 | 1,77 | 1,67 | 1,70 | -4,38% | - |