2,798$
1,36%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 2,79 | 3,02 | 2,77 | 2,80 | 1,45% | 3.381.651,00 |
| 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 |
| 02.01.2025 | 2,40 | 2,49 | 2,32 | 2,37 | -1,66% | 1.599.653,00 |
| 31.12.2024 | 2,36 | 2,43 | 2,35 | 2,41 | 2,99% | 2.224.066,00 |
| 30.12.2024 | 2,36 | 2,43 | 2,34 | 2,34 | -2,90% | 1.482.960,00 |
| 27.12.2024 | 2,45 | 2,48 | 2,36 | 2,41 | -1,63% | 1.167.361,00 |
| 26.12.2024 | 2,49 | 2,49 | 2,38 | 2,45 | -2,00% | 1.679.602,00 |
| 24.12.2024 | 2,50 | 2,52 | 2,44 | 2,50 | 0,00% | 1.570.300,00 |
| 23.12.2024 | 2,62 | 2,64 | 2,48 | 2,50 | -5,30% | 2.475.481,00 |
| 20.12.2024 | 2,54 | 2,70 | 2,50 | 2,64 | 3,13% | 3.859.814,00 |
| 19.12.2024 | 2,53 | 2,60 | 2,52 | 2,56 | 2,40% | 3.480.768,00 |
| 18.12.2024 | 2,58 | 2,68 | 2,50 | 2,50 | -1,96% | 4.321.905,00 |
| 17.12.2024 | 2,56 | 2,61 | 2,45 | 2,55 | -2,67% | 3.550.583,00 |
| 16.12.2024 | 2,64 | 2,72 | 2,57 | 2,62 | -2,24% | 2.638.780,00 |
| 13.12.2024 | 2,55 | 2,68 | 2,54 | 2,68 | 2,68% | 2.337.013,00 |
| 12.12.2024 | 2,57 | 2,70 | 2,57 | 2,61 | 1,16% | 2.739.632,00 |
| 11.12.2024 | 2,47 | 2,61 | 2,41 | 2,58 | 7,50% | 3.095.692,00 |
| 10.12.2024 | 2,36 | 2,50 | 2,29 | 2,40 | 1,69% | 4.369.581,00 |
| 09.12.2024 | 2,60 | 2,64 | 2,34 | 2,36 | -8,53% | 7.048.745,00 |
| 06.12.2024 | 2,56 | 2,66 | 2,53 | 2,58 | 0,78% | 4.866.752,00 |
| 05.12.2024 | 2,48 | 2,61 | 2,48 | 2,56 | 2,81% | 2.790.748,00 |
| 04.12.2024 | 2,53 | 2,57 | 2,48 | 2,49 | -1,58% | 3.341.793,00 |
| 03.12.2024 | 2,45 | 2,57 | 2,43 | 2,53 | 1,61% | 2.372.154,00 |
| 02.12.2024 | 2,42 | 2,54 | 2,31 | 2,49 | 3,32% | 3.673.015,00 |
| 29.11.2024 | 2,60 | 2,66 | 2,41 | 2,41 | -7,31% | 2.859.196,00 |
| 27.11.2024 | 2,55 | 2,63 | 2,53 | 2,60 | 3,59% | 1.728.750,00 |
| 26.11.2024 | 2,52 | 2,61 | 2,51 | 2,51 | -1,95% | 2.105.025,00 |
| 25.11.2024 | 2,63 | 2,66 | 2,56 | 2,56 | -1,16% | 4.710.506,00 |
| 22.11.2024 | 2,60 | 2,64 | 2,56 | 2,59 | 0,00% | 3.966.594,00 |
| 21.11.2024 | 2,44 | 2,61 | 2,41 | 2,59 | 7,02% | 4.747.080,00 |
| 20.11.2024 | 2,37 | 2,51 | 2,35 | 2,42 | 1,68% | 2.174.906,00 |
| 19.11.2024 | 2,34 | 2,42 | 2,32 | 2,38 | 0,42% | 1.172.675,00 |
| 18.11.2024 | 2,44 | 2,50 | 2,36 | 2,37 | -4,05% | 2.646.545,00 |
| 15.11.2024 | 2,63 | 2,63 | 2,46 | 2,47 | -5,36% | 2.795.960,00 |
| 14.11.2024 | 2,68 | 2,73 | 2,61 | 2,61 | -2,25% | 2.300.712,00 |
| 13.11.2024 | 2,78 | 2,80 | 2,67 | 2,67 | -4,30% | 3.681.059,00 |
| 12.11.2024 | 2,67 | 2,83 | 2,66 | 2,79 | 3,72% | 9.248.140,00 |
| 11.11.2024 | 2,60 | 2,75 | 2,53 | 2,69 | 4,26% | 5.408.261,00 |
| 08.11.2024 | 2,60 | 2,66 | 2,48 | 2,58 | -1,90% | 3.488.015,00 |
| 07.11.2024 | 2,60 | 2,69 | 2,53 | 2,63 | 1,15% | 5.341.663,00 |
| 06.11.2024 | 2,60 | 2,79 | 2,54 | 2,60 | 2,77% | 6.110.020,00 |
| 05.11.2024 | 2,45 | 2,72 | 2,33 | 2,53 | -2,32% | 7.237.373,00 |
| 04.11.2024 | 2,63 | 2,76 | 2,57 | 2,59 | -1,89% | 9.136.258,00 |
| 01.11.2024 | 2,60 | 2,76 | 2,52 | 2,64 | 8,64% | 9.316.137,00 |
| 31.10.2024 | 2,55 | 2,57 | 2,40 | 2,43 | -3,57% | 1.751.852,00 |
| 30.10.2024 | 2,54 | 2,59 | 2,48 | 2,52 | -2,33% | 3.201.854,00 |
| 29.10.2024 | 2,56 | 2,61 | 2,46 | 2,58 | 0,39% | 3.074.412,00 |
| 28.10.2024 | 2,58 | 2,65 | 2,55 | 2,57 | 1,18% | 3.612.485,00 |
| 25.10.2024 | 2,45 | 2,56 | 2,44 | 2,54 | 4,10% | 2.545.494,00 |
| 24.10.2024 | 2,36 | 2,50 | 2,34 | 2,44 | 3,39% | 3.195.034,00 |
| 23.10.2024 | 2,28 | 2,39 | 2,24 | 2,36 | 4,42% | 2.761.007,00 |
| 22.10.2024 | 2,28 | 2,31 | 2,19 | 2,26 | -0,88% | 1.758.493,00 |
| 21.10.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -1,30% | 1.089.963,00 |
| 18.10.2024 | 2,34 | 2,40 | 2,29 | 2,31 | -3,35% | 2.297.220,00 |
| 17.10.2024 | 2,34 | 2,42 | 2,28 | 2,39 | 1,27% | 1.226.255,00 |
| 16.10.2024 | 2,43 | 2,49 | 2,35 | 2,36 | -1,67% | 3.776.858,00 |
| 15.10.2024 | 2,40 | 2,54 | 2,39 | 2,40 | -0,41% | 2.206.876,00 |
| 14.10.2024 | 2,44 | 2,47 | 2,38 | 2,41 | -1,63% | 755.729,00 |
| 11.10.2024 | 2,52 | 2,56 | 2,45 | 2,45 | -2,39% | 1.379.381,00 |
| 10.10.2024 | 2,41 | 2,52 | 2,41 | 2,51 | 2,03% | 1.922.362,00 |
| 09.10.2024 | 2,35 | 2,47 | 2,35 | 2,46 | 3,80% | 1.457.246,00 |
| 08.10.2024 | 2,34 | 2,41 | 2,33 | 2,37 | -0,84% | 1.863.421,00 |
| 07.10.2024 | 2,40 | 2,43 | 2,34 | 2,39 | -0,83% | 2.233.947,00 |
| 04.10.2024 | 2,52 | 2,53 | 2,40 | 2,41 | -1,23% | 1.378.312,00 |
| 03.10.2024 | 2,46 | 2,47 | 2,36 | 2,44 | -1,21% | 1.704.514,00 |
| 02.10.2024 | 2,35 | 2,52 | 2,34 | 2,47 | 2,07% | 1.841.463,00 |
| 01.10.2024 | 2,46 | 2,47 | 2,38 | 2,42 | -1,63% | 1.350.499,00 |
| 30.09.2024 | 2,47 | 2,52 | 2,43 | 2,46 | -1,60% | 1.341.856,00 |
| 27.09.2024 | 2,49 | 2,59 | 2,47 | 2,50 | 1,21% | 2.853.535,00 |
| 26.09.2024 | 2,50 | 2,57 | 2,36 | 2,47 | 0,41% | 3.200.788,00 |
| 25.09.2024 | 2,41 | 2,48 | 2,33 | 2,46 | 0,82% | 2.582.289,00 |
| 24.09.2024 | 2,14 | 2,47 | 2,13 | 2,44 | 15,64% | 6.449.370,00 |
| 23.09.2024 | 2,17 | 2,19 | 2,08 | 2,11 | -3,65% | 2.685.288,00 |
| 20.09.2024 | 2,28 | 2,28 | 2,16 | 2,19 | -3,95% | 3.612.648,00 |
| 19.09.2024 | 2,36 | 2,51 | 2,25 | 2,28 | -1,72% | 4.872.472,00 |
| 18.09.2024 | 2,22 | 2,46 | 2,17 | 2,32 | 4,50% | 4.203.174,00 |
| 17.09.2024 | 2,21 | 2,31 | 2,15 | 2,22 | 2,30% | 4.476.537,00 |
| 16.09.2024 | 2,19 | 2,24 | 2,14 | 2,17 | 0,00% | 1.445.258,00 |
| 13.09.2024 | 2,10 | 2,23 | 2,10 | 2,17 | 4,83% | 3.233.931,00 |
| 12.09.2024 | 1,96 | 2,17 | 1,96 | 2,07 | 6,70% | 2.602.342,00 |
| 11.09.2024 | 1,92 | 2,00 | 1,89 | 1,94 | -1,02% | 2.344.719,00 |
| 10.09.2024 | 2,07 | 2,07 | 1,88 | 1,96 | -4,39% | 3.504.241,00 |
| 09.09.2024 | 2,20 | 2,20 | 1,97 | 2,05 | -6,82% | 3.761.721,00 |
| 06.09.2024 | 2,14 | 2,22 | 2,10 | 2,20 | 2,80% | 3.189.043,00 |
| 05.09.2024 | 2,05 | 2,25 | 1,98 | 2,14 | 4,90% | 7.845.303,00 |
| 04.09.2024 | 1,75 | 2,25 | 1,70 | 2,04 | 13,33% | 10.701.649,00 |
| 03.09.2024 | 1,84 | 1,88 | 1,77 | 1,80 | -2,17% | 1.665.499,00 |
| 30.08.2024 | 1,86 | 1,91 | 1,81 | 1,84 | -1,08% | 1.198.997,00 |
| 29.08.2024 | 1,84 | 1,91 | 1,82 | 1,86 | 0,54% | 701.240,00 |
| 28.08.2024 | 1,90 | 1,95 | 1,83 | 1,85 | -3,14% | 1.250.064,00 |
| 27.08.2024 | 1,90 | 2,03 | 1,88 | 1,91 | 1,60% | 3.722.388,00 |