2,518€
2,15%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 4,69% | 639,00 |
| 19.12.2024 | 2,41 | 2,50 | 2,41 | 2,46 | 1,57% | - |
| 18.12.2024 | 2,43 | 2,55 | 2,42 | 2,43 | -0,14% | - |
| 17.12.2024 | 2,45 | 2,45 | 2,43 | 2,43 | -5,41% | 1.700,00 |
| 16.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | 969,00 |
| 13.12.2024 | 2,49 | 2,54 | 2,43 | 2,54 | 1,97% | - |
| 12.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,47% | 350,00 |
| 11.12.2024 | 2,28 | 2,48 | 2,28 | 2,45 | 7,40% | - |
| 10.12.2024 | 2,24 | 2,36 | 2,18 | 2,29 | 1,49% | - |
| 09.12.2024 | 2,45 | 2,48 | 2,22 | 2,25 | -7,29% | - |
| 06.12.2024 | 2,42 | 2,52 | 2,39 | 2,43 | -0,57% | - |
| 05.12.2024 | 2,37 | 2,46 | 2,36 | 2,44 | 2,11% | - |
| 04.12.2024 | 2,41 | 2,44 | 2,36 | 2,39 | -0,33% | - |
| 03.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,87% | 2.177,00 |
| 02.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,43% | 1,00 |
| 29.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -6,90% | 10,00 |
| 28.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,18% | - |
| 27.11.2024 | 2,39 | 2,49 | 2,35 | 2,48 | 1,39% | - |
| 26.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,53% | 393,00 |
| 25.11.2024 | 2,48 | 2,52 | 2,44 | 2,45 | -1,80% | - |
| 22.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,91% | 130,00 |
| 21.11.2024 | 2,29 | 2,49 | 2,28 | 2,48 | 7,16% | - |
| 20.11.2024 | 2,25 | 2,38 | 2,24 | 2,31 | 2,21% | - |
| 19.11.2024 | 2,24 | 2,28 | 2,20 | 2,26 | -1,52% | - |
| 18.11.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -2,75% | 3.661,00 |
| 15.11.2024 | 2,46 | 2,51 | 2,34 | 2,36 | -5,86% | - |
| 14.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -3,05% | 20,00 |
| 13.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,26% | 1.200,00 |
| 12.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | 2.050,00 |
| 11.11.2024 | 2,41 | 2,56 | 2,37 | 2,52 | 4,09% | - |
| 08.11.2024 | 2,44 | 2,47 | 2,31 | 2,42 | 0,46% | - |
| 07.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,60% | 50,00 |
| 06.11.2024 | 2,44 | 2,58 | 2,44 | 2,50 | 22,67% | 5.100,00 |
| 05.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -16,48% | 1.200,00 |
| 04.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 430,00 |
| 01.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 7,48% | 249,00 |
| 31.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,02% | 1.150,00 |
| 30.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,69% | 4.255,00 |
| 29.10.2024 | 2,39 | 2,43 | 2,28 | 2,39 | 0,82% | - |
| 28.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,17% | 3.169,00 |
| 25.10.2024 | 2,25 | 2,37 | 2,25 | 2,37 | 4,73% | - |
| 24.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,50% | 3.000,00 |
| 23.10.2024 | 2,09 | 2,21 | 2,08 | 2,18 | 4,77% | - |
| 22.10.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -1,40% | 3.000,00 |
| 21.10.2024 | 2,13 | 2,15 | 2,09 | 2,11 | -0,80% | - |
| 18.10.2024 | 2,20 | 2,21 | 2,11 | 2,13 | -2,89% | - |
| 17.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,30% | 22,00 |
| 16.10.2024 | 2,20 | 2,28 | 2,17 | 2,19 | -0,55% | - |
| 15.10.2024 | 2,22 | 2,32 | 2,20 | 2,20 | -1,12% | - |
| 14.10.2024 | 2,24 | 2,27 | 2,19 | 2,22 | -3,16% | - |
| 11.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,64% | 86,00 |
| 10.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,69% | 4.220,00 |
| 09.10.2024 | 2,16 | 2,25 | 2,16 | 2,24 | 2,89% | - |
| 08.10.2024 | 2,18 | 2,19 | 2,12 | 2,18 | 0,86% | - |
| 07.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,26% | 125,00 |
| 04.10.2024 | 2,21 | 2,31 | 2,11 | 2,19 | -1,59% | - |
| 03.10.2024 | 2,24 | 2,30 | 2,14 | 2,23 | 0,59% | - |
| 02.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,98% | 100,00 |
| 01.10.2024 | 2,21 | 2,24 | 2,16 | 2,19 | -0,59% | - |
| 30.09.2024 | 2,24 | 2,25 | 2,18 | 2,20 | -1,85% | - |
| 27.09.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,99% | 3.040,00 |
| 26.09.2024 | 2,19 | 2,22 | 2,19 | 2,22 | 0,02% | 5.180,00 |
| 25.09.2024 | 2,17 | 2,22 | 2,09 | 2,22 | 3,51% | - |
| 24.09.2024 | 2,06 | 2,15 | 2,06 | 2,15 | 12,36% | 4.980,00 |
| 23.09.2024 | 1,96 | 1,99 | 1,87 | 1,91 | -2,55% | - |
| 20.09.2024 | 2,04 | 2,09 | 1,94 | 1,96 | -3,69% | - |
| 19.09.2024 | 2,17 | 2,23 | 2,04 | 2,04 | -2,28% | 18.417,00 |
| 18.09.2024 | 2,00 | 2,20 | 1,96 | 2,08 | 4,60% | - |
| 17.09.2024 | 1,95 | 2,07 | 1,93 | 1,99 | 1,94% | - |
| 16.09.2024 | 1,96 | 2,01 | 1,91 | 1,95 | -1,67% | - |
| 13.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 6,04% | 58,00 |
| 12.09.2024 | 1,76 | 1,96 | 1,76 | 1,87 | 7,25% | - |
| 11.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,74% | 170,00 |
| 10.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,91% | 5.450,00 |
| 09.09.2024 | 1,99 | 2,02 | 1,79 | 1,87 | -5,93% | - |
| 06.09.2024 | 1,93 | 2,00 | 1,89 | 1,99 | 1,36% | - |
| 05.09.2024 | 1,87 | 2,01 | 1,85 | 1,96 | 4,14% | 12.202,00 |
| 04.09.2024 | 1,61 | 1,88 | 1,61 | 1,88 | 16,55% | 473,00 |
| 03.09.2024 | 1,66 | 1,70 | 1,61 | 1,62 | -4,12% | - |
| 02.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,54% | 294,00 |
| 30.08.2024 | 1,68 | 1,72 | 1,64 | 1,66 | -1,38% | - |
| 29.08.2024 | 1,67 | 1,72 | 1,65 | 1,68 | 1,43% | - |
| 28.08.2024 | 1,71 | 1,75 | 1,65 | 1,66 | -7,78% | - |
| 27.08.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 6,56% | 1.050,00 |
| 26.08.2024 | 1,64 | 1,71 | 1,60 | 1,69 | 1,92% | - |
| 23.08.2024 | 1,66 | 1,71 | 1,63 | 1,66 | 2,63% | - |
| 22.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 8,46% | 136,00 |
| 21.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 5,45% | 2.709,00 |
| 20.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,35% | 1.000,00 |
| 19.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,40% | 42,00 |
| 16.08.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 1,10% | 500,00 |
| 15.08.2024 | 1,47 | 1,51 | 1,44 | 1,48 | 0,99% | - |
| 14.08.2024 | 1,55 | 1,57 | 1,46 | 1,47 | -1,86% | - |
| 13.08.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 2,38% | 6.050,00 |
| 12.08.2024 | 1,47 | 1,51 | 1,40 | 1,46 | 4,01% | - |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -6,34% | 1.900,00 |
| 08.08.2024 | 1,45 | 1,50 | 1,43 | 1,50 | 2,46% | - |
| 07.08.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -8,05% | 1.731,00 |
| 06.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | 1.500,00 |
| 05.08.2024 | 1,62 | 1,62 | 1,47 | 1,57 | -1,88% | - |