2,290€
0,57%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,30 | 2,33 | 2,27 | 2,29 | 0,35% | - |
| 18.09.2025 | 2,13 | 2,30 | 2,13 | 2,28 | 8,02% | - |
| 17.09.2025 | 2,01 | 2,17 | 2,00 | 2,11 | 3,54% | - |
| 16.09.2025 | 2,07 | 2,07 | 1,99 | 2,04 | 0,49% | - |
| 15.09.2025 | 2,04 | 2,08 | 2,02 | 2,03 | -2,57% | - |
| 12.09.2025 | 2,08 | 2,08 | 2,06 | 2,08 | 4,76% | - |
| 11.09.2025 | 1,98 | 1,99 | 1,98 | 1,99 | -2,12% | - |
| 10.09.2025 | 2,04 | 2,11 | 2,02 | 2,03 | 0,90% | - |
| 09.09.2025 | 1,92 | 2,01 | 1,88 | 2,01 | 4,91% | - |
| 08.09.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,47% | - |
| 05.09.2025 | 2,00 | 2,05 | 1,88 | 1,91 | -4,89% | - |
| 04.09.2025 | 2,06 | 2,07 | 1,99 | 2,01 | -2,39% | - |
| 03.09.2025 | 2,06 | 2,06 | 1,98 | 2,05 | -0,15% | - |
| 02.09.2025 | 2,00 | 2,07 | 1,91 | 2,06 | 2,88% | - |
| 01.09.2025 | 2,00 | 2,00 | 1,99 | 2,00 | 0,58% | - |
| 29.08.2025 | 2,01 | 2,03 | 1,93 | 1,99 | -1,34% | - |
| 28.08.2025 | 2,08 | 2,09 | 2,02 | 2,02 | -3,31% | - |
| 27.08.2025 | 2,04 | 2,09 | 2,03 | 2,08 | 2,16% | - |
| 26.08.2025 | 2,04 | 2,09 | 2,03 | 2,04 | -0,29% | - |
| 25.08.2025 | 2,04 | 2,08 | 2,00 | 2,05 | 0,54% | - |
| 22.08.2025 | 1,96 | 2,05 | 1,96 | 2,04 | 4,25% | - |
| 21.08.2025 | 1,91 | 1,95 | 1,85 | 1,95 | 3,61% | - |
| 20.08.2025 | 2,00 | 2,05 | 1,88 | 1,88 | -6,41% | - |
| 19.08.2025 | 2,00 | 2,06 | 2,00 | 2,01 | 0,60% | - |
| 18.08.2025 | 2,03 | 2,08 | 1,98 | 2,00 | -1,43% | - |
| 15.08.2025 | 1,98 | 2,09 | 1,97 | 2,03 | 2,58% | - |
| 14.08.2025 | 1,98 | 2,00 | 1,92 | 1,98 | 0,46% | - |
| 13.08.2025 | 1,91 | 2,01 | 1,88 | 1,97 | 3,79% | - |
| 12.08.2025 | 1,76 | 2,04 | 1,76 | 1,90 | 7,17% | - |
| 11.08.2025 | 1,85 | 1,89 | 1,75 | 1,77 | -3,91% | - |
| 08.08.2025 | 1,91 | 1,97 | 1,83 | 1,84 | -1,26% | - |
| 07.08.2025 | 2,05 | 2,08 | 1,84 | 1,87 | -8,77% | - |
| 06.08.2025 | 2,09 | 2,14 | 2,05 | 2,05 | -2,34% | - |
| 05.08.2025 | 2,10 | 2,14 | 2,03 | 2,10 | 0,29% | - |
| 04.08.2025 | 2,13 | 2,17 | 1,95 | 2,09 | -2,29% | - |
| 01.08.2025 | 2,28 | 2,28 | 2,10 | 2,14 | -5,57% | - |
| 31.07.2025 | 2,18 | 2,27 | 2,16 | 2,26 | 4,09% | - |
| 30.07.2025 | 2,21 | 2,23 | 2,12 | 2,18 | -1,32% | - |
| 29.07.2025 | 2,27 | 2,34 | 2,20 | 2,20 | -2,30% | - |
| 28.07.2025 | 2,28 | 2,36 | 2,22 | 2,26 | -0,97% | - |
| 25.07.2025 | 2,51 | 2,56 | 2,26 | 2,28 | -9,33% | - |
| 24.07.2025 | 2,46 | 2,53 | 2,39 | 2,51 | 2,51% | - |
| 23.07.2025 | 2,37 | 2,46 | 2,36 | 2,45 | 4,19% | - |
| 22.07.2025 | 2,39 | 2,42 | 2,30 | 2,35 | -1,57% | - |
| 21.07.2025 | 2,40 | 2,43 | 2,36 | 2,39 | -0,29% | - |
| 18.07.2025 | 2,35 | 2,50 | 2,31 | 2,40 | 1,61% | - |
| 17.07.2025 | 2,29 | 2,37 | 2,29 | 2,36 | 2,79% | - |
| 16.07.2025 | 2,31 | 2,35 | 2,20 | 2,30 | -0,86% | - |
| 15.07.2025 | 2,25 | 2,37 | 2,23 | 2,32 | 3,67% | - |
| 14.07.2025 | 2,21 | 2,31 | 2,17 | 2,23 | 1,73% | - |
| 11.07.2025 | 2,27 | 2,28 | 2,19 | 2,20 | -3,30% | - |
| 10.07.2025 | 2,27 | 2,30 | 2,17 | 2,27 | -0,18% | - |
| 09.07.2025 | 2,17 | 2,38 | 2,17 | 2,27 | 2,29% | - |
| 08.07.2025 | 1,90 | 2,26 | 1,88 | 2,22 | 17,62% | - |
| 07.07.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 1,45% | - |
| 04.07.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -0,72% | - |
| 03.07.2025 | 1,77 | 1,91 | 1,75 | 1,88 | 4,66% | - |
| 02.07.2025 | 1,86 | 1,87 | 1,78 | 1,79 | -4,58% | - |
| 01.07.2025 | 1,82 | 1,88 | 1,78 | 1,88 | 3,64% | - |
| 30.06.2025 | 1,82 | 1,84 | 1,76 | 1,81 | -0,17% | - |
| 27.06.2025 | 1,82 | 1,86 | 1,75 | 1,82 | 0,06% | - |
| 26.06.2025 | 1,79 | 1,83 | 1,77 | 1,82 | 1,00% | - |
| 25.06.2025 | 1,86 | 1,88 | 1,78 | 1,80 | -3,13% | - |
| 24.06.2025 | 1,77 | 1,86 | 1,77 | 1,86 | 5,52% | - |
| 23.06.2025 | 1,73 | 1,79 | 1,71 | 1,76 | 1,50% | - |
| 20.06.2025 | 1,74 | 1,81 | 1,69 | 1,73 | -0,46% | - |
| 19.06.2025 | 1,76 | 1,78 | 1,74 | 1,74 | -1,42% | - |
| 18.06.2025 | 1,74 | 1,79 | 1,70 | 1,77 | 1,09% | - |
| 17.06.2025 | 1,80 | 1,84 | 1,72 | 1,75 | -3,22% | 9.000,00 |
| 16.06.2025 | 1,78 | 1,85 | 1,76 | 1,80 | 1,35% | - |
| 13.06.2025 | 1,86 | 1,89 | 1,78 | 1,78 | -3,94% | - |
| 12.06.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -3,99% | - |
| 11.06.2025 | 1,94 | 1,97 | 1,91 | 1,93 | -0,87% | - |
| 10.06.2025 | 1,88 | 1,97 | 1,86 | 1,95 | 2,72% | - |
| 09.06.2025 | 1,97 | 2,09 | 1,89 | 1,90 | -4,22% | - |
| 06.06.2025 | 1,87 | 1,98 | 1,87 | 1,98 | 5,49% | - |
| 05.06.2025 | 1,88 | 1,92 | 1,85 | 1,88 | -0,64% | - |
| 04.06.2025 | 1,99 | 2,02 | 1,89 | 1,89 | -4,79% | - |
| 03.06.2025 | 1,96 | 2,00 | 1,93 | 1,98 | 1,95% | - |
| 02.06.2025 | 2,04 | 2,05 | 1,95 | 1,95 | -5,03% | - |
| 30.05.2025 | 2,05 | 2,08 | 2,02 | 2,05 | -0,29% | - |
| 29.05.2025 | 2,04 | 2,08 | 2,03 | 2,05 | 1,18% | - |
| 28.05.2025 | 2,18 | 2,20 | 2,03 | 2,03 | -6,67% | - |
| 27.05.2025 | 2,09 | 2,22 | 2,09 | 2,18 | 3,87% | - |
| 26.05.2025 | 2,12 | 2,12 | 2,09 | 2,09 | 0,58% | - |
| 23.05.2025 | 2,02 | 2,11 | 2,00 | 2,08 | 3,22% | - |
| 22.05.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 0,35% | - |
| 21.05.2025 | 2,14 | 2,14 | 2,00 | 2,01 | -7,29% | - |
| 20.05.2025 | 2,11 | 2,21 | 2,08 | 2,17 | 2,12% | - |
| 19.05.2025 | 2,15 | 2,16 | 2,07 | 2,12 | -1,94% | - |
| 16.05.2025 | 2,53 | 2,57 | 2,05 | 2,17 | -14,60% | 4.000,00 |
| 15.05.2025 | 2,52 | 2,55 | 2,45 | 2,54 | 1,28% | - |
| 14.05.2025 | 2,44 | 2,53 | 2,40 | 2,50 | 2,41% | - |
| 13.05.2025 | 2,42 | 2,47 | 2,36 | 2,44 | 0,58% | - |
| 12.05.2025 | 2,33 | 2,47 | 2,33 | 2,43 | 4,20% | - |
| 09.05.2025 | 2,47 | 2,54 | 2,33 | 2,33 | -5,32% | - |
| 08.05.2025 | 2,34 | 2,48 | 2,23 | 2,46 | 5,26% | - |
| 07.05.2025 | 2,35 | 2,39 | 2,31 | 2,34 | 0,60% | - |
| 06.05.2025 | 2,24 | 2,33 | 2,19 | 2,33 | 4,63% | - |
| 05.05.2025 | 2,19 | 2,31 | 2,09 | 2,22 | 2,40% | - |