1,650€
2,07%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,61 | 1,68 | 1,60 | 1,66 | 2,57% | - |
| 28.11.2025 | 1,65 | 1,69 | 1,62 | 1,62 | -4,27% | - |
| 26.11.2025 | 1,77 | 1,80 | 1,69 | 1,69 | -4,39% | 9.054,00 |
| 25.11.2025 | 1,60 | 1,83 | 1,56 | 1,77 | 15,87% | - |
| 24.11.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -2,36% | - |
| 20.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,91% | - |
| 19.11.2025 | 1,55 | 1,58 | 1,47 | 1,53 | -2,30% | - |
| 18.11.2025 | 1,52 | 1,62 | 1,51 | 1,57 | 2,85% | - |
| 17.11.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -2,32% | - |
| 14.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -9,72% | 2.000,00 |
| 12.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,04% | 580,00 |
| 11.11.2025 | 1,66 | 1,70 | 1,64 | 1,69 | 0,21% | - |
| 10.11.2025 | 1,83 | 1,83 | 1,69 | 1,69 | -5,69% | 1.559,00 |
| 06.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,02% | 4.500,00 |
| 05.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,69% | 3.000,00 |
| 04.11.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 2,62% | 12.111,00 |
| 31.10.2025 | 1,80 | 1,83 | 1,77 | 1,83 | -3,93% | 15.338,00 |
| 29.10.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 1,54% | - |
| 28.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,88% | 400,00 |
| 27.10.2025 | 1,89 | 1,94 | 1,86 | 1,89 | 2,09% | - |
| 23.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | 2.775,00 |
| 22.10.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -4,84% | 4.193,00 |
| 21.10.2025 | 2,10 | 2,11 | 2,00 | 2,00 | -2,29% | 9.301,00 |
| 20.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,49% | 272,00 |
| 17.10.2025 | 2,01 | 2,02 | 1,94 | 2,02 | 2,85% | - |
| 16.10.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -7,05% | 4.959,00 |
| 13.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,21% | 83,00 |
| 10.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,21% | 4.500,00 |
| 09.10.2025 | 2,31 | 2,32 | 2,24 | 2,26 | 0,24% | - |
| 08.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | 541,00 |
| 07.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 5,09% | 373,00 |
| 06.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | 433,00 |
| 02.10.2025 | 2,14 | 2,14 | 2,11 | 2,11 | 3,58% | 570,00 |
| 01.10.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -2,86% | 500,00 |
| 30.09.2025 | 1,99 | 2,10 | 1,99 | 2,10 | 0,82% | 5.454,00 |
| 26.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -2,07% | - |
| 25.09.2025 | 2,17 | 2,18 | 2,13 | 2,13 | -1,89% | - |
| 24.09.2025 | 2,22 | 2,25 | 2,17 | 2,17 | -3,64% | - |
| 23.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,60% | 40,00 |
| 22.09.2025 | 2,29 | 2,29 | 2,26 | 2,26 | -3,10% | - |
| 19.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,56% | 200,00 |
| 18.09.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 3,12% | 2.500,00 |
| 17.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 7,76% | 2.500,00 |
| 16.09.2025 | 2,06 | 2,06 | 1,99 | 1,99 | -1,80% | - |
| 15.09.2025 | 2,04 | 2,08 | 2,02 | 2,03 | -2,52% | - |
| 10.09.2025 | 2,04 | 2,08 | 2,04 | 2,08 | 3,61% | - |
| 09.09.2025 | 1,92 | 2,01 | 1,89 | 2,01 | 7,31% | - |
| 08.09.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -8,67% | - |
| 05.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,94% | 780,00 |
| 04.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,14% | 7.620,00 |
| 03.09.2025 | 2,06 | 2,06 | 1,98 | 2,05 | 3,74% | - |
| 02.09.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -1,02% | 6.958,00 |
| 01.09.2025 | 2,00 | 2,00 | 1,99 | 2,00 | 0,23% | - |
| 29.08.2025 | 2,02 | 2,04 | 1,94 | 2,00 | -0,97% | - |
| 28.08.2025 | 2,08 | 2,09 | 2,02 | 2,02 | -3,70% | - |
| 27.08.2025 | 2,05 | 2,09 | 2,02 | 2,09 | 2,60% | - |
| 26.08.2025 | 2,04 | 2,09 | 2,03 | 2,04 | -0,32% | - |
| 25.08.2025 | 2,01 | 2,08 | 2,00 | 2,05 | 0,96% | - |
| 22.08.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 4,32% | 10,00 |
| 21.08.2025 | 1,91 | 1,95 | 1,87 | 1,94 | 2,70% | - |
| 20.08.2025 | 2,01 | 2,04 | 1,89 | 1,89 | -6,03% | - |
| 19.08.2025 | 2,05 | 2,06 | 2,00 | 2,01 | 0,17% | - |
| 18.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,99% | 13.597,00 |
| 15.08.2025 | 1,99 | 2,09 | 1,98 | 2,03 | 2,56% | - |
| 14.08.2025 | 1,98 | 2,00 | 1,92 | 1,98 | 0,44% | - |
| 13.08.2025 | 1,91 | 2,01 | 1,88 | 1,97 | 3,37% | - |
| 12.08.2025 | 1,85 | 2,04 | 1,78 | 1,91 | 4,31% | - |
| 11.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,81% | 3.500,00 |
| 08.08.2025 | 1,97 | 1,97 | 1,83 | 1,84 | -6,09% | - |
| 07.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,48% | 3.000,00 |
| 06.08.2025 | 2,10 | 2,14 | 2,05 | 2,05 | -1,58% | - |
| 05.08.2025 | 2,14 | 2,15 | 2,03 | 2,09 | -2,02% | - |
| 04.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -4,27% | 15,00 |
| 01.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,70% | 230,00 |
| 31.07.2025 | 2,18 | 2,27 | 2,17 | 2,26 | 2,89% | - |
| 30.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 15,00 |
| 29.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,18% | 56,00 |
| 28.07.2025 | 2,30 | 2,35 | 2,22 | 2,26 | -11,74% | - |
| 25.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,39% | 15,00 |
| 24.07.2025 | 2,45 | 2,53 | 2,39 | 2,52 | 2,88% | - |
| 23.07.2025 | 2,38 | 2,46 | 2,37 | 2,45 | 3,77% | - |
| 22.07.2025 | 2,40 | 2,40 | 2,30 | 2,36 | -0,78% | - |
| 21.07.2025 | 2,37 | 2,41 | 2,37 | 2,38 | -0,69% | 3.705,00 |
| 18.07.2025 | 2,39 | 2,50 | 2,30 | 2,40 | 2,00% | - |
| 17.07.2025 | 2,30 | 2,37 | 2,30 | 2,35 | 2,58% | - |
| 16.07.2025 | 2,30 | 2,34 | 2,21 | 2,29 | -1,04% | - |
| 15.07.2025 | 2,25 | 2,37 | 2,24 | 2,31 | 3,28% | - |
| 14.07.2025 | 2,20 | 2,31 | 2,17 | 2,24 | -0,40% | - |
| 11.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,35% | 5.670,00 |
| 10.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,42% | 600,00 |
| 09.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 12,49% | 830,00 |
| 08.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,65% | 2.000,00 |
| 07.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,73% | 2.000,00 |
| 04.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 6,32% | - |
| 03.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,77% | 25,00 |
| 02.07.2025 | 1,86 | 1,87 | 1,78 | 1,78 | -3,44% | - |
| 01.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,83% | 480,00 |
| 30.06.2025 | 1,83 | 1,83 | 1,76 | 1,80 | -1,52% | - |
| 27.06.2025 | 1,82 | 1,86 | 1,75 | 1,82 | 0,51% | - |
| 26.06.2025 | 1,79 | 1,82 | 1,78 | 1,81 | 0,97% | - |