1,008€
-4,05%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,02 | 1,05 | 0,98 | 1,05 | -11,02% | 17.479,00 |
| 06.05.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -9,58% | 9.214,00 |
| 05.05.2026 | 1,29 | 1,31 | 1,23 | 1,31 | 2,35% | - |
| 04.05.2026 | 1,37 | 1,39 | 1,28 | 1,28 | -3,04% | - |
| 30.04.2026 | 1,37 | 1,38 | 1,31 | 1,32 | -3,66% | - |
| 29.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,73% | - |
| 28.04.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 5,36% | - |
| 27.04.2026 | 1,35 | 1,36 | 1,28 | 1,31 | -9,38% | - |
| 24.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | 5.595,00 |
| 23.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 3,18% | 4.500,00 |
| 22.04.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -3,08% | - |
| 21.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 8,15% | 4.140,00 |
| 20.04.2026 | 1,44 | 1,45 | 1,35 | 1,35 | -2,17% | 4.300,00 |
| 17.04.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 8,24% | 22.799,00 |
| 16.04.2026 | 1,29 | 1,31 | 1,26 | 1,28 | -1,16% | - |
| 15.04.2026 | 1,23 | 1,29 | 1,22 | 1,29 | 4,88% | 9.790,00 |
| 14.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | 32,00 |
| 13.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 5,78% | 18,00 |
| 10.04.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -2,17% | - |
| 09.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 907,00 |
| 08.04.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 1,35% | 300,00 |
| 07.04.2026 | 1,21 | 1,21 | 1,12 | 1,12 | -0,78% | - |
| 02.04.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,71% | - |
| 01.04.2026 | 1,13 | 1,13 | 1,11 | 1,13 | -0,64% | - |
| 31.03.2026 | 1,15 | 1,17 | 1,12 | 1,14 | -1,51% | - |
| 30.03.2026 | 1,22 | 1,26 | 1,15 | 1,16 | -1,57% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,84% | 100,00 |
| 26.03.2026 | 1,16 | 1,20 | 1,14 | 1,17 | 5,86% | - |
| 25.03.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 1,59% | - |
| 24.03.2026 | 1,13 | 1,20 | 1,07 | 1,08 | 1,26% | - |
| 23.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,34% | 150,00 |
| 20.03.2026 | 1,15 | 1,17 | 1,07 | 1,08 | -6,27% | - |
| 19.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,98% | 40,00 |
| 18.03.2026 | 1,19 | 1,21 | 1,13 | 1,17 | -3,39% | - |
| 17.03.2026 | 1,20 | 1,25 | 1,20 | 1,21 | 1,64% | - |
| 16.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -7,18% | 123,00 |
| 13.03.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,18% | 79,00 |
| 12.03.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -0,28% | - |
| 11.03.2026 | 1,27 | 1,29 | 1,27 | 1,28 | -0,05% | - |
| 10.03.2026 | 1,27 | 1,31 | 1,26 | 1,28 | 1,54% | - |
| 09.03.2026 | 1,26 | 1,28 | 1,20 | 1,26 | -0,50% | - |
| 06.03.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,39% | - |
| 05.03.2026 | 1,31 | 1,33 | 1,26 | 1,29 | -1,60% | - |
| 04.03.2026 | 1,29 | 1,35 | 1,26 | 1,31 | 5,11% | - |
| 03.03.2026 | 1,24 | 1,27 | 1,19 | 1,25 | 0,89% | - |
| 02.03.2026 | 1,21 | 1,24 | 1,17 | 1,24 | 2,45% | - |
| 27.02.2026 | 1,20 | 1,22 | 1,17 | 1,21 | -0,37% | - |
| 26.02.2026 | 1,23 | 1,28 | 1,20 | 1,21 | -1,83% | - |
| 25.02.2026 | 1,28 | 1,32 | 1,22 | 1,23 | 0,53% | - |
| 24.02.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -6,82% | - |
| 23.02.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 2,63% | - |
| 20.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,99% | 540,00 |
| 19.02.2026 | 1,35 | 1,36 | 1,30 | 1,32 | -2,81% | - |
| 18.02.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,86% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,34 | 1,37 | -2,76% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,62% | - |
| 13.02.2026 | 1,42 | 1,44 | 1,35 | 1,42 | -1,99% | - |
| 12.02.2026 | 1,37 | 1,46 | 1,37 | 1,45 | 5,23% | - |
| 11.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,77% | 50,00 |
| 10.02.2026 | 1,38 | 1,42 | 1,33 | 1,37 | -0,53% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,34 | 1,37 | -1,24% | - |
| 06.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,04% | 4.164,00 |
| 05.02.2026 | 1,36 | 1,37 | 1,31 | 1,36 | -2,70% | - |
| 04.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,34% | 2.000,00 |
| 03.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,65% | 1.260,00 |
| 02.02.2026 | 1,28 | 1,44 | 1,28 | 1,41 | 6,44% | - |
| 30.01.2026 | 1,33 | 1,36 | 1,28 | 1,32 | 0,09% | - |
| 29.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,16% | - |
| 28.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -5,29% | 149,00 |
| 27.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -3,16% | - |
| 26.01.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -2,74% | - |
| 23.01.2026 | 1,55 | 1,55 | 1,51 | 1,53 | -5,45% | - |
| 22.01.2026 | 1,57 | 1,62 | 1,57 | 1,61 | 5,90% | - |
| 21.01.2026 | 1,54 | 1,56 | 1,51 | 1,52 | -1,00% | - |
| 20.01.2026 | 1,60 | 1,61 | 1,53 | 1,54 | -4,17% | - |
| 19.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,61% | - |
| 16.01.2026 | 1,62 | 1,63 | 1,62 | 1,63 | -1,45% | - |
| 15.01.2026 | 1,62 | 1,78 | 1,62 | 1,66 | 1,82% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,61 | 1,63 | -0,99% | - |
| 13.01.2026 | 1,66 | 1,69 | 1,63 | 1,64 | -0,90% | - |
| 12.01.2026 | 1,58 | 1,70 | 1,56 | 1,66 | 2,39% | - |
| 09.01.2026 | 1,48 | 1,65 | 1,47 | 1,62 | 12,75% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,06% | 6.000,00 |
| 07.01.2026 | 1,46 | 1,49 | 1,44 | 1,47 | 0,70% | - |
| 06.01.2026 | 1,46 | 1,47 | 1,46 | 1,46 | 0,21% | - |
| 05.01.2026 | 1,47 | 1,51 | 1,45 | 1,45 | 3,19% | - |
| 02.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,93% | 151,00 |
| 30.12.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 2,07% | - |
| 29.12.2025 | 1,41 | 1,42 | 1,39 | 1,41 | -2,10% | - |
| 23.12.2025 | 1,47 | 1,49 | 1,43 | 1,44 | -2,03% | - |
| 22.12.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 1,98% | - |
| 19.12.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 2,53% | - |
| 18.12.2025 | 1,48 | 1,50 | 1,36 | 1,40 | -7,18% | - |
| 17.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | 3.002,00 |
| 16.12.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -1,67% | - |
| 15.12.2025 | 1,62 | 1,62 | 1,54 | 1,55 | -3,79% | - |
| 12.12.2025 | 1,66 | 1,67 | 1,61 | 1,61 | 0,26% | - |
| 11.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,36% | 723,00 |
| 10.12.2025 | 1,51 | 1,62 | 1,50 | 1,62 | 6,47% | - |
| 09.12.2025 | 1,56 | 1,58 | 1,51 | 1,52 | -2,14% | - |