1,956€
-1,62%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,96 | 2,01 | 1,91 | 1,96 | -1,62% | - |
| 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% | - |
| 02.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -9,99% | 840,00 |
| 01.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,78% | 600,00 |
| 31.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,97% | 7.000,00 |
| 30.07.2024 | 1,76 | 1,94 | 1,76 | 1,94 | 13,00% | 3.870,00 |
| 29.07.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 5,41% | 14.552,00 |
| 26.07.2024 | 1,54 | 1,63 | 1,54 | 1,63 | 12,09% | 13.000,00 |
| 25.07.2024 | 1,49 | 1,54 | 1,43 | 1,45 | -3,23% | - |
| 24.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -6,07% | 600,00 |
| 23.07.2024 | 1,56 | 1,60 | 1,56 | 1,60 | -0,31% | 1.200,00 |
| 22.07.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -3,45% | 3.000,00 |
| 19.07.2024 | 1,67 | 1,70 | 1,66 | 1,66 | -2,63% | - |
| 18.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,07% | 6.870,00 |
| 17.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,43% | 350,00 |
| 16.07.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -4,00% | 6.250,00 |
| 15.07.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -3,99% | 2.575,00 |
| 12.07.2024 | 1,74 | 1,89 | 1,74 | 1,87 | 10,54% | - |
| 11.07.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,19% | 7.400,00 |
| 10.07.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,14% | 2.230,00 |
| 09.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -7,34% | 75,00 |
| 08.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,84% | 1,00 |
| 05.07.2024 | 1,91 | 1,96 | 1,87 | 1,88 | -1,83% | - |
| 04.07.2024 | 1,92 | 1,92 | 1,91 | 1,91 | 1,72% | - |
| 03.07.2024 | 1,89 | 1,89 | 1,88 | 1,88 | 4,44% | 2.000,00 |
| 02.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 550,00 |
| 01.07.2024 | 1,83 | 1,87 | 1,83 | 1,86 | -2,58% | 5.322,00 |
| 28.06.2024 | 1,93 | 1,96 | 1,88 | 1,91 | -1,52% | - |
| 27.06.2024 | 1,94 | 1,94 | 1,88 | 1,94 | 0,26% | - |
| 26.06.2024 | 1,89 | 1,94 | 1,85 | 1,93 | 2,85% | - |
| 25.06.2024 | 1,90 | 1,91 | 1,86 | 1,88 | -0,82% | - |
| 24.06.2024 | 2,04 | 2,06 | 1,90 | 1,90 | -5,02% | - |
| 21.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,99% | 5.000,00 |
| 20.06.2024 | 1,92 | 1,95 | 1,89 | 1,94 | 1,20% | - |
| 19.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,30% | - |
| 18.06.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,94% | 171,00 |
| 17.06.2024 | 1,96 | 2,00 | 1,90 | 2,00 | -2,78% | - |
| 14.06.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,60% | 1.500,00 |
| 13.06.2024 | 2,19 | 2,24 | 2,07 | 2,09 | -4,94% | - |
| 12.06.2024 | 2,28 | 2,31 | 2,20 | 2,20 | -4,16% | - |
| 11.06.2024 | 2,29 | 2,30 | 2,23 | 2,29 | -0,26% | - |
| 10.06.2024 | 2,29 | 2,32 | 2,23 | 2,30 | 0,86% | - |
| 07.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,59% | 6.200,00 |
| 06.06.2024 | 2,37 | 2,47 | 2,31 | 2,37 | 0,25% | - |
| 05.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,86% | 50,00 |
| 04.06.2024 | 2,43 | 2,43 | 2,33 | 2,34 | -7,40% | - |
| 03.06.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 7,67% | 200,00 |
| 31.05.2024 | 2,41 | 2,47 | 2,34 | 2,35 | -2,82% | - |
| 30.05.2024 | 2,40 | 2,57 | 2,35 | 2,41 | 0,08% | - |
| 29.05.2024 | 2,23 | 2,41 | 2,17 | 2,41 | 8,16% | - |
| 28.05.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 3,94% | 4.200,00 |
| 27.05.2024 | 2,15 | 2,15 | 2,14 | 2,15 | -1,15% | - |
| 24.05.2024 | 2,09 | 2,17 | 2,06 | 2,17 | 3,01% | - |
| 23.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,54% | 509,00 |
| 22.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,11% | 3.200,00 |
| 21.05.2024 | 2,13 | 2,14 | 2,05 | 2,14 | 2,17% | - |
| 20.05.2024 | 2,07 | 2,10 | 2,07 | 2,10 | 11,08% | 6.110,00 |
| 17.05.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 1,29% | 3.800,00 |
| 16.05.2024 | 1,84 | 1,86 | 1,84 | 1,86 | -4,07% | 4.800,00 |
| 15.05.2024 | 2,04 | 2,09 | 1,94 | 1,94 | -3,86% | 7.900,00 |
| 14.05.2024 | 1,91 | 2,02 | 1,91 | 2,02 | -1,85% | 1.791,00 |
| 13.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,53% | 291,00 |
| 10.05.2024 | 1,96 | 2,03 | 1,96 | 2,03 | 6,24% | 3.314,00 |
| 09.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,75% | 8,00 |
| 08.05.2024 | 1,86 | 1,89 | 1,80 | 1,89 | 2,64% | - |
| 07.05.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,33% | 2.160,00 |
| 06.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,34% | 250,00 |
| 03.05.2024 | 1,91 | 1,92 | 1,88 | 1,88 | -8,15% | 4.410,00 |
| 02.05.2024 | 2,05 | 2,07 | 2,04 | 2,05 | 12,08% | 12.052,00 |
| 30.04.2024 | 1,88 | 1,89 | 1,83 | 1,83 | -6,97% | 1.340,00 |
| 29.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,88% | 7.000,00 |