2,358€
-3,30%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,49 | 2,51 | 2,39 | 2,44 | -2,75% | - |
| 01.04.2025 | 2,46 | 2,58 | 2,38 | 2,51 | 1,33% | - |
| 31.03.2025 | 2,59 | 2,59 | 2,47 | 2,47 | -3,47% | 3.850,00 |
| 28.03.2025 | 2,60 | 2,61 | 2,54 | 2,56 | -0,66% | - |
| 27.03.2025 | 2,63 | 2,64 | 2,56 | 2,58 | 1,78% | - |
| 26.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,21% | 300,00 |
| 25.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 2,07% | 300,00 |
| 24.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,25% | 1.000,00 |
| 21.03.2025 | 2,46 | 2,48 | 2,41 | 2,48 | 0,73% | - |
| 20.03.2025 | 2,35 | 2,47 | 2,34 | 2,47 | 5,16% | - |
| 19.03.2025 | 2,32 | 2,42 | 2,32 | 2,34 | 1,21% | - |
| 18.03.2025 | 2,32 | 2,36 | 2,29 | 2,32 | 0,48% | - |
| 17.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,65% | 50,00 |
| 14.03.2025 | 2,22 | 2,32 | 2,20 | 2,32 | 2,02% | - |
| 13.03.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,72% | 247,00 |
| 12.03.2025 | 2,18 | 2,29 | 2,11 | 2,29 | 5,75% | - |
| 11.03.2025 | 2,10 | 2,17 | 2,07 | 2,17 | -2,78% | - |
| 10.03.2025 | 2,21 | 2,23 | 2,21 | 2,23 | -1,15% | 1.264,00 |
| 07.03.2025 | 2,33 | 2,37 | 2,18 | 2,25 | -2,93% | - |
| 06.03.2025 | 2,42 | 2,46 | 2,32 | 2,32 | -2,93% | - |
| 05.03.2025 | 2,46 | 2,46 | 2,39 | 2,39 | -4,05% | 1.000,00 |
| 04.03.2025 | 2,63 | 2,65 | 2,49 | 2,49 | -10,16% | - |
| 03.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,76% | 300,00 |
| 28.02.2025 | 2,76 | 2,78 | 2,66 | 2,75 | -0,18% | - |
| 27.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,40% | 500,00 |
| 26.02.2025 | 2,70 | 2,89 | 2,70 | 2,77 | 3,11% | - |
| 25.02.2025 | 2,68 | 2,72 | 2,60 | 2,69 | -0,83% | - |
| 24.02.2025 | 2,64 | 2,73 | 2,61 | 2,71 | 1,73% | - |
| 21.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,43% | 720,00 |
| 20.02.2025 | 2,75 | 2,75 | 2,65 | 2,65 | -4,21% | - |
| 19.02.2025 | 2,75 | 2,80 | 2,73 | 2,77 | -3,08% | - |
| 18.02.2025 | 2,74 | 2,91 | 2,74 | 2,86 | 5,95% | 4.176,00 |
| 17.02.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 3,08% | - |
| 14.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 8,51% | 566,00 |
| 13.02.2025 | 2,45 | 2,45 | 2,41 | 2,41 | -10,41% | 10.417,00 |
| 12.02.2025 | 2,79 | 2,81 | 2,69 | 2,69 | 1,62% | 10.483,00 |
| 11.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,69% | 150,00 |
| 10.02.2025 | 2,77 | 2,82 | 2,69 | 2,69 | -2,94% | - |
| 07.02.2025 | 2,82 | 2,84 | 2,67 | 2,77 | 0,51% | - |
| 06.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,39% | 672,00 |
| 05.02.2025 | 2,62 | 2,71 | 2,61 | 2,70 | 1,97% | - |
| 04.02.2025 | 2,67 | 2,77 | 2,59 | 2,64 | -1,56% | - |
| 03.02.2025 | 2,70 | 2,72 | 2,56 | 2,69 | -1,03% | - |
| 31.01.2025 | 2,75 | 2,84 | 2,70 | 2,71 | -1,09% | - |
| 30.01.2025 | 2,85 | 2,88 | 2,52 | 2,74 | -1,49% | - |
| 29.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,32% | 35,00 |
| 28.01.2025 | 2,80 | 2,89 | 2,77 | 2,79 | -1,62% | - |
| 27.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,73% | 100,00 |
| 24.01.2025 | 2,81 | 2,95 | 2,81 | 2,95 | 6,15% | 2.058,00 |
| 23.01.2025 | 2,71 | 2,83 | 2,69 | 2,78 | 4,36% | - |
| 22.01.2025 | 2,73 | 2,73 | 2,66 | 2,66 | -0,37% | 520,00 |
| 21.01.2025 | 2,71 | 2,84 | 2,67 | 2,67 | 0,58% | 4.119,00 |
| 20.01.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -0,90% | - |
| 17.01.2025 | 2,66 | 2,72 | 2,60 | 2,68 | 1,76% | - |
| 16.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,33% | 150,00 |
| 15.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 4,04% | 360,00 |
| 14.01.2025 | 2,37 | 2,50 | 2,36 | 2,45 | 3,24% | - |
| 13.01.2025 | 2,35 | 2,37 | 2,26 | 2,37 | 3,22% | - |
| 10.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | 360,00 |
| 09.01.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 0,46% | - |
| 08.01.2025 | 2,40 | 2,46 | 2,33 | 2,41 | -5,79% | - |
| 07.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,17% | 200,00 |
| 06.01.2025 | 2,38 | 2,55 | 2,32 | 2,53 | 8,01% | - |
| 03.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,52% | 6,00 |
| 02.01.2025 | 2,33 | 2,41 | 2,27 | 2,31 | -1,41% | - |
| 30.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,34% | 34,00 |
| 27.12.2024 | 2,35 | 2,37 | 2,27 | 2,31 | -3,39% | - |
| 23.12.2024 | 2,54 | 2,59 | 2,39 | 2,39 | -7,44% | - |
| 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 |