1,955€
1,49%
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 | 2,00 | 1,92 | 1,96 | 1,75% | - |
| 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% | - |
| 21.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,42% | - |
| 20.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | - |
| 19.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,33% | - |
| 18.06.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,69% | - |
| 17.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -6,03% | - |
| 14.06.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -5,34% | - |
| 13.06.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -3,76% | - |
| 12.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,53% | - |
| 11.06.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,26% | - |
| 10.06.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,86% | - |
| 07.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 06.06.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,99% | - |
| 05.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,45% | - |
| 04.06.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 4,61% | - |
| 03.06.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,52% | - |
| 31.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 30.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 7,82% | - |
| 29.05.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 4,15% | - |
| 28.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,14% | - |
| 27.05.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 2,66% | - |
| 24.05.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,94% | - |
| 23.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,24% | - |
| 22.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,38% | - |
| 21.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,54% | - |
| 20.05.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 8,83% | - |
| 17.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,52% | - |
| 16.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,27% | - |
| 15.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,48% | - |
| 14.05.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,97% | - |
| 13.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,46% | - |
| 10.05.2024 | 1,93 | 2,04 | 1,93 | 2,04 | 8,41% | 314,00 |
| 09.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,90% | - |
| 08.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,73% | - |
| 07.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,59% | - |
| 06.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,70% | - |
| 03.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,65% | - |
| 02.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,42% | - |
| 30.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 3,85% | - |
| 29.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,75% | - |