2,361€
-4,24%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,40% | - |
| 01.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,95% | - |
| 31.03.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -3,21% | 300,00 |
| 28.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,11% | - |
| 27.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,03% | - |
| 26.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,93% | - |
| 25.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,26% | - |
| 24.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,33% | - |
| 21.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 4,78% | - |
| 20.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,61% | - |
| 19.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,61% | - |
| 18.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,31% | - |
| 17.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,10% | - |
| 14.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,19% | - |
| 13.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,47% | - |
| 12.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 3,57% | - |
| 11.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -7,09% | - |
| 10.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -3,30% | - |
| 07.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -3,55% | - |
| 06.03.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -3,51% | - |
| 05.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -5,09% | - |
| 04.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -5,67% | - |
| 03.03.2025 | 2,73 | 2,77 | 2,73 | 2,77 | 1,21% | 300,00 |
| 28.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,51% | - |
| 27.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,69% | - |
| 26.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 25.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,84% | - |
| 24.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,19% | - |
| 21.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -3,86% | - |
| 20.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 19.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,64% | - |
| 18.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,38% | - |
| 17.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 3,05% | - |
| 14.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,43% | - |
| 13.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -7,34% | - |
| 12.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,63% | - |
| 11.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -3,03% | - |
| 10.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,93% | - |
| 07.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 3,79% | - |
| 06.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 3,78% | - |
| 05.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,78% | - |
| 04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,86% | - |
| 03.02.2025 | 2,68 | 2,69 | 2,68 | 2,69 | -1,47% | 150,00 |
| 31.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -3,19% | - |
| 30.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,06% | - |
| 29.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,50% | - |
| 28.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,73% | - |
| 27.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,11% | - |
| 24.01.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 4,44% | 958,00 |
| 23.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,45% | - |
| 22.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,25% | - |
| 21.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,53% | - |
| 20.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,80% | - |
| 17.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 2,62% | - |
| 16.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,30% | - |
| 15.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 3,44% | - |
| 14.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,03% | - |
| 13.01.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,63% | - |
| 10.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,04% | - |
| 09.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,67% | - |
| 08.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -4,74% | - |
| 07.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 5,91% | - |
| 06.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 2,93% | - |
| 03.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,04% | - |
| 02.01.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,14% | - |
| 30.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,76% | - |
| 27.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -7,04% | - |
| 23.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,50% | - |
| 20.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,35% | - |
| 19.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 18.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,51% | - |
| 17.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,30% | - |
| 16.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,14% | - |
| 13.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,81% | - |
| 12.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 7,44% | - |
| 11.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,22% | - |
| 10.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 09.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -8,14% | - |
| 06.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,31% | - |
| 05.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,72% | - |
| 04.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,36% | - |
| 03.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 3,89% | - |
| 02.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -7,18% | - |
| 29.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | - |
| 28.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,04% | - |
| 27.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,03% | - |
| 26.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,39% | - |
| 25.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,16% | - |
| 22.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,70% | - |
| 21.11.2024 | 2,29 | 2,44 | 2,27 | 2,43 | 9,11% | - |
| 20.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,59% | - |
| 19.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,65% | - |
| 18.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,75% | - |
| 15.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,56% | - |
| 14.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,58% | - |
| 13.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,80% | - |
| 12.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,86% | - |
| 11.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 08.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,79% | - |
| 07.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,76% | - |