2,640€
-0,43%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,64 | 2,69 | 2,61 | 2,63 | -0,66% | - |
| 20.02.2025 | 2,77 | 2,77 | 2,65 | 2,65 | -3,51% | - |
| 19.02.2025 | 2,74 | 2,80 | 2,74 | 2,75 | -0,15% | - |
| 18.02.2025 | 2,69 | 2,89 | 2,69 | 2,75 | 2,10% | - |
| 17.02.2025 | 2,69 | 2,70 | 2,69 | 2,70 | -0,24% | - |
| 14.02.2025 | 2,70 | 2,72 | 2,54 | 2,70 | 2,62% | - |
| 13.02.2025 | 2,61 | 3,06 | 2,35 | 2,63 | 1,50% | - |
| 12.02.2025 | 2,83 | 2,86 | 2,56 | 2,59 | -7,46% | - |
| 11.02.2025 | 2,77 | 2,80 | 2,63 | 2,80 | 4,47% | - |
| 10.02.2025 | 2,76 | 2,82 | 2,68 | 2,68 | -3,28% | - |
| 07.02.2025 | 2,82 | 2,85 | 2,67 | 2,77 | -1,49% | - |
| 06.02.2025 | 2,70 | 2,82 | 2,69 | 2,82 | 4,49% | - |
| 05.02.2025 | 2,63 | 2,71 | 2,61 | 2,70 | 1,97% | - |
| 04.02.2025 | 2,67 | 2,76 | 2,59 | 2,64 | -1,77% | - |
| 03.02.2025 | 2,68 | 2,73 | 2,56 | 2,69 | -0,87% | - |
| 31.01.2025 | 2,75 | 2,84 | 2,70 | 2,71 | -1,24% | - |
| 30.01.2025 | 2,84 | 2,88 | 2,52 | 2,75 | -3,51% | - |
| 29.01.2025 | 2,79 | 2,87 | 2,77 | 2,85 | 1,93% | - |
| 28.01.2025 | 2,79 | 2,89 | 2,77 | 2,79 | -0,50% | - |
| 27.01.2025 | 2,96 | 2,97 | 2,78 | 2,81 | -5,10% | - |
| 24.01.2025 | 2,79 | 2,96 | 2,74 | 2,96 | 6,48% | - |
| 23.01.2025 | 2,71 | 2,83 | 2,69 | 2,78 | 2,06% | - |
| 22.01.2025 | 2,68 | 2,76 | 2,64 | 2,72 | 1,49% | - |
| 21.01.2025 | 2,66 | 2,92 | 2,66 | 2,68 | 0,83% | - |
| 20.01.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -0,75% | 1.500,00 |
| 17.01.2025 | 2,65 | 2,72 | 2,60 | 2,68 | 0,60% | - |
| 16.01.2025 | 2,59 | 2,67 | 2,56 | 2,67 | 2,94% | - |
| 15.01.2025 | 2,45 | 2,59 | 2,45 | 2,59 | 5,63% | - |
| 14.01.2025 | 2,39 | 2,50 | 2,33 | 2,45 | 2,85% | - |
| 13.01.2025 | 2,35 | 2,38 | 2,26 | 2,38 | 1,10% | - |
| 10.01.2025 | 2,41 | 2,42 | 2,29 | 2,36 | -2,54% | - |
| 09.01.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 0,39% | - |
| 08.01.2025 | 2,40 | 2,46 | 2,33 | 2,41 | 0,67% | - |
| 07.01.2025 | 2,52 | 2,53 | 2,35 | 2,39 | -5,30% | - |
| 06.01.2025 | 2,38 | 2,55 | 2,32 | 2,53 | 6,09% | - |
| 03.01.2025 | 2,31 | 2,42 | 2,28 | 2,38 | 2,94% | - |
| 02.01.2025 | 2,31 | 2,41 | 2,26 | 2,31 | 1,62% | - |
| 30.12.2024 | 2,31 | 2,31 | 2,28 | 2,28 | 0,31% | - |
| 27.12.2024 | 2,41 | 2,41 | 2,27 | 2,27 | -5,69% | - |
| 23.12.2024 | 2,53 | 2,59 | 2,39 | 2,41 | -3,33% | - |
| 20.12.2024 | 2,47 | 2,59 | 2,32 | 2,49 | 1,22% | - |
| 19.12.2024 | 2,42 | 2,51 | 2,40 | 2,46 | 1,65% | - |
| 18.12.2024 | 2,43 | 2,56 | 2,42 | 2,42 | -0,64% | - |
| 17.12.2024 | 2,49 | 2,50 | 2,34 | 2,44 | -2,58% | - |
| 16.12.2024 | 2,55 | 2,59 | 2,43 | 2,50 | -1,96% | - |
| 13.12.2024 | 2,49 | 2,55 | 2,43 | 2,55 | 1,59% | - |
| 12.12.2024 | 2,46 | 2,57 | 2,44 | 2,51 | 2,45% | - |
| 11.12.2024 | 2,28 | 2,48 | 2,28 | 2,45 | 6,99% | - |
| 10.12.2024 | 2,24 | 2,36 | 2,18 | 2,29 | 2,21% | - |
| 09.12.2024 | 2,44 | 2,47 | 2,22 | 2,24 | -8,18% | - |
| 06.12.2024 | 2,42 | 2,53 | 2,39 | 2,44 | 0,00% | - |
| 05.12.2024 | 2,37 | 2,46 | 2,36 | 2,44 | 2,09% | - |
| 04.12.2024 | 2,41 | 2,45 | 2,33 | 2,39 | -0,83% | - |
| 03.12.2024 | 2,37 | 2,44 | 2,31 | 2,41 | 1,26% | - |
| 02.12.2024 | 2,31 | 2,42 | 2,21 | 2,38 | 3,93% | - |
| 29.11.2024 | 2,47 | 2,52 | 2,29 | 2,29 | -7,29% | - |
| 28.11.2024 | 2,46 | 2,49 | 2,46 | 2,47 | -0,40% | - |
| 27.11.2024 | 2,39 | 2,49 | 2,35 | 2,48 | 2,48% | - |
| 26.11.2024 | 2,45 | 2,49 | 2,38 | 2,42 | -1,35% | - |
| 25.11.2024 | 2,49 | 2,52 | 2,44 | 2,45 | -1,49% | - |
| 22.11.2024 | 2,35 | 2,54 | 2,35 | 2,49 | 0,40% | - |
| 21.11.2024 | 2,29 | 2,49 | 2,29 | 2,48 | 7,36% | - |
| 20.11.2024 | 2,25 | 2,38 | 2,23 | 2,31 | 2,21% | - |
| 19.11.2024 | 2,24 | 2,28 | 2,19 | 2,26 | 0,89% | - |
| 18.11.2024 | 2,36 | 2,37 | 2,23 | 2,24 | -5,00% | - |
| 15.11.2024 | 2,48 | 2,51 | 2,34 | 2,36 | -5,30% | - |
| 14.11.2024 | 2,53 | 2,59 | 2,48 | 2,49 | -2,73% | - |
| 13.11.2024 | 2,63 | 2,66 | 2,52 | 2,56 | -2,66% | - |
| 12.11.2024 | 2,52 | 2,66 | 2,50 | 2,63 | 4,78% | - |
| 11.11.2024 | 2,41 | 2,58 | 2,38 | 2,51 | 4,15% | - |
| 08.11.2024 | 2,41 | 2,47 | 2,31 | 2,41 | -0,06% | - |
| 07.11.2024 | 2,42 | 2,49 | 2,34 | 2,41 | -0,76% | - |
| 06.11.2024 | 2,35 | 2,60 | 2,35 | 2,43 | 3,40% | 4.000,00 |
| 05.11.2024 | 2,25 | 2,49 | 1,99 | 2,35 | 9,68% | - |
| 04.11.2024 | 2,43 | 2,53 | 2,08 | 2,14 | -12,19% | - |
| 01.11.2024 | 2,23 | 2,53 | 2,23 | 2,44 | 8,93% | - |
| 31.10.2024 | 2,32 | 2,38 | 2,19 | 2,24 | -3,86% | - |
| 30.10.2024 | 2,39 | 2,39 | 2,29 | 2,33 | -2,51% | - |
| 29.10.2024 | 2,38 | 2,44 | 2,28 | 2,39 | 0,00% | - |
| 28.10.2024 | 2,37 | 2,45 | 2,35 | 2,39 | 0,78% | - |
| 25.10.2024 | 2,26 | 2,37 | 2,25 | 2,37 | 5,03% | - |
| 24.10.2024 | 2,19 | 2,31 | 2,16 | 2,26 | 3,58% | - |
| 23.10.2024 | 2,09 | 2,22 | 2,08 | 2,18 | 2,83% | - |
| 22.10.2024 | 2,11 | 2,14 | 2,02 | 2,12 | 0,47% | - |
| 21.10.2024 | 2,11 | 2,15 | 2,09 | 2,11 | -0,09% | - |
| 18.10.2024 | 2,21 | 2,21 | 2,10 | 2,11 | -4,86% | - |
| 17.10.2024 | 2,17 | 2,23 | 2,10 | 2,22 | 1,37% | - |
| 16.10.2024 | 2,22 | 2,29 | 2,17 | 2,19 | -1,24% | - |
| 15.10.2024 | 2,23 | 2,32 | 2,20 | 2,22 | -0,56% | - |
| 14.10.2024 | 2,24 | 2,34 | 2,19 | 2,23 | -0,89% | - |
| 11.10.2024 | 2,30 | 2,33 | 2,25 | 2,25 | -2,17% | - |
| 10.10.2024 | 2,25 | 2,30 | 2,22 | 2,30 | 2,68% | - |
| 09.10.2024 | 2,16 | 2,26 | 2,15 | 2,24 | 2,75% | - |
| 08.10.2024 | 2,16 | 2,20 | 2,12 | 2,18 | 0,95% | - |
| 07.10.2024 | 2,20 | 2,21 | 2,14 | 2,16 | -1,66% | - |
| 04.10.2024 | 2,21 | 2,32 | 2,11 | 2,20 | -1,08% | - |
| 03.10.2024 | 2,24 | 2,29 | 2,14 | 2,22 | -0,89% | - |
| 02.10.2024 | 2,19 | 2,27 | 2,13 | 2,24 | 2,28% | - |
| 01.10.2024 | 2,21 | 2,24 | 2,16 | 2,19 | -0,90% | - |
| 30.09.2024 | 2,24 | 2,26 | 2,18 | 2,21 | -1,34% | - |