1,235€
-3,25%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,52% | - |
| 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% | - |
| 08.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,63% | - |
| 05.12.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 0,13% | 1.000,00 |
| 04.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,76% | - |
| 03.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 02.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,12% | - |
| 01.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | - |
| 28.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,18% | - |
| 27.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,06% | - |
| 26.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 13,33% | - |
| 25.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,72% | - |
| 24.11.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 5,26% | 5.933,00 |
| 21.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,15% | - |
| 20.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,23% | - |
| 19.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,80% | - |
| 18.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,57% | - |
| 17.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 14.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -8,87% | - |
| 13.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,65% | - |
| 12.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,80% | - |
| 11.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -10,41% | - |
| 10.11.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 2,97% | 1.000,00 |
| 07.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,52% | - |
| 06.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,65% | - |
| 05.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,44% | - |
| 04.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -5,54% | - |
| 03.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,01% | - |
| 31.10.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 3,45% | 1.620,00 |
| 30.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,77% | - |
| 29.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,94% | - |
| 28.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,39% | - |
| 27.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 24.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 23.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -4,67% | - |
| 22.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,97% | - |
| 21.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,20% | - |
| 20.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 3,65% | - |
| 17.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -9,15% | - |