1,008€
-0,25%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,16 | 1,16 | 1,01 | 1,01 | -15,83% | 1.000,00 |
| 06.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -5,51% | - |
| 05.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | - |
| 04.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 30.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 29.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 28.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 27.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -6,38% | - |
| 24.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 23.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 22.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 21.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 20.04.2026 | 1,39 | 1,48 | 1,39 | 1,48 | 15,63% | 300,00 |
| 17.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 16.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 15.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 14.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 5,41% | - |
| 13.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 10.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 09.04.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 3,60% | 900,00 |
| 08.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -5,93% | - |
| 07.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,70% | - |
| 02.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,99% | - |
| 01.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,02% | - |
| 31.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -5,40% | - |
| 30.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,70% | - |
| 27.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 26.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 7,17% | - |
| 25.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,85% | - |
| 24.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 7,61% | - |
| 23.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -8,71% | - |
| 20.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,45% | - |
| 19.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,76% | - |
| 18.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,92% | - |
| 17.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,01% | - |
| 16.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,89% | - |
| 13.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,82% | - |
| 12.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 11.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,03% | - |
| 10.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 09.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,88% | - |
| 06.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,77% | - |
| 05.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,44% | - |
| 04.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 3,58% | - |
| 03.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 02.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,93% | - |
| 27.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | - |
| 26.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,04% | - |
| 25.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,97% | - |
| 24.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -6,85% | - |
| 23.02.2026 | 1,27 | 1,33 | 1,27 | 1,33 | 0,91% | 122,00 |
| 20.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,50% | - |
| 19.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 18.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,30% | - |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,50% | - |
| 16.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,29% | - |
| 13.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,32% | - |
| 12.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 11.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,61% | - |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,58% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,39% | - |
| 06.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,45% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,75% | - |
| 04.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,44% | - |
| 03.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 6,28% | - |
| 02.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -4,48% | - |
| 30.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,27% | - |
| 29.01.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -3,74% | - |
| 28.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -5,59% | - |
| 27.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -4,60% | - |
| 26.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,47% | - |
| 23.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,54% | - |
| 22.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,49% | - |
| 21.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,48% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 19.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,57% | - |
| 16.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,49% | - |
| 15.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | - |
| 13.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 5,85% | - |
| 12.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 6,36% | - |
| 09.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 4,35% | - |
| 08.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,11% | - |
| 07.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,63% | - |
| 06.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,58% | - |
| 05.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 3,33% | - |
| 02.01.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -0,42% | 151,00 |
| 30.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,72% | - |
| 29.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,58% | - |
| 23.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,46% | - |
| 22.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,45% | - |
| 19.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,93% | - |
| 18.12.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -4,86% | 5.000,00 |
| 17.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,07% | - |
| 16.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,75% | - |
| 15.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,26% | - |
| 12.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,06% | - |
| 11.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 7,01% | - |
| 10.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,73% | - |
| 09.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,60% | - |