2,441€
1,81%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,81% | - |
| 07.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,76% | - |
| 06.11.2024 | 2,37 | 2,44 | 2,37 | 2,44 | 15,09% | 1.000,00 |
| 05.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -11,81% | - |
| 04.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,88% | - |
| 01.11.2024 | 2,23 | 2,50 | 2,23 | 2,50 | 9,31% | 5.000,00 |
| 31.10.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -3,66% | - |
| 30.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,13% | - |
| 29.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,80% | - |
| 28.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 4,66% | - |
| 25.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 2,95% | - |
| 24.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 4,78% | - |
| 23.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,67% | - |
| 22.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,05% | - |
| 21.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -3,53% | - |
| 18.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,44% | - |
| 17.10.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,47% | - |
| 16.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,32% | - |
| 15.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,31% | - |
| 14.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,38% | - |
| 11.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 2,16% | - |
| 10.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 3,63% | - |
| 09.10.2024 | 2,14 | 2,15 | 2,14 | 2,15 | -0,28% | - |
| 08.10.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 07.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,78% | - |
| 04.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,04% | - |
| 03.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 2,36% | - |
| 02.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,05% | - |
| 01.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | - |
| 30.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,14% | - |
| 27.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,14% | - |
| 26.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 1,81% | - |
| 25.09.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 14,64% | - |
| 24.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,39% | - |
| 23.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,71% | - |
| 20.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,79% | - |
| 19.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,93% | - |
| 18.09.2024 | 1,98 | 2,16 | 1,98 | 2,16 | 12,01% | 1.550,00 |
| 17.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,26% | - |
| 16.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,47% | - |
| 13.09.2024 | 1,85 | 1,93 | 1,85 | 1,93 | 10,49% | - |
| 12.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,40% | - |
| 11.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,63% | - |
| 10.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -7,09% | - |
| 09.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 06.09.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 7,90% | - |
| 05.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 13,52% | - |
| 04.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,43% | - |
| 03.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,06% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,14% | - |
| 30.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,40% | - |
| 29.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,24% | - |
| 28.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,86% | - |
| 27.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,27% | - |
| 26.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,27% | - |
| 23.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,04% | - |
| 22.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 11,36% | - |
| 21.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,47% | - |
| 20.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,78% | - |
| 19.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,83% | - |
| 16.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,27% | - |
| 15.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -4,83% | - |
| 14.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 5,66% | - |
| 13.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,07% | - |
| 12.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,76% | - |
| 09.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 08.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -7,29% | - |
| 07.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,34% | - |
| 06.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | - |
| 05.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,86% | - |
| 02.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -11,15% | 840,00 |
| 01.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,47% | - |
| 31.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 10,53% | - |
| 30.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 6,79% | - |
| 29.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 12,82% | - |
| 26.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,03% | - |
| 25.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -10,33% | - |
| 24.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,93% | - |
| 23.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,08% | - |
| 22.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,76% | - |
| 19.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,48% | - |
| 18.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,60% | - |
| 17.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,98% | - |
| 16.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -7,38% | - |
| 15.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 7,84% | - |
| 12.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,06% | - |
| 11.07.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,01% | 1.550,00 |
| 10.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,08% | - |
| 09.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,74% | - |
| 08.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,17% | - |
| 05.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,26% | - |
| 04.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 03.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,01% | - |
| 02.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,05% | - |
| 01.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,52% | - |
| 28.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,16% | - |
| 27.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,35% | - |
| 26.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,69% | - |
| 25.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -6,69% | - |
| 24.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 5,44% | - |