2,660$
-3,98%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,75 | 2,75 | 2,64 | 2,66 | -3,97% | - |
| 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 |
| 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 |