2,530€
2,85%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 2,25 | 2,32 | 2,20 | 2,24 | -0,27% | - |
| 26.09.2024 | 2,20 | 2,28 | 2,12 | 2,25 | 2,07% | - |
| 25.09.2024 | 2,18 | 2,23 | 2,08 | 2,20 | 0,62% | - |
| 24.09.2024 | 1,90 | 2,21 | 1,90 | 2,19 | 15,11% | - |
| 23.09.2024 | 1,96 | 1,98 | 1,87 | 1,90 | -3,55% | - |
| 20.09.2024 | 2,04 | 2,08 | 1,94 | 1,97 | -3,90% | - |
| 19.09.2024 | 2,09 | 2,25 | 2,02 | 2,05 | -1,44% | - |
| 18.09.2024 | 2,02 | 2,20 | 1,96 | 2,08 | 3,17% | - |
| 17.09.2024 | 1,95 | 2,07 | 1,93 | 2,02 | 3,38% | - |
| 16.09.2024 | 1,96 | 2,01 | 1,92 | 1,95 | -0,46% | - |
| 13.09.2024 | 1,87 | 2,01 | 1,87 | 1,96 | 5,58% | - |
| 12.09.2024 | 1,76 | 1,96 | 1,76 | 1,86 | 4,83% | - |
| 11.09.2024 | 1,78 | 1,81 | 1,72 | 1,77 | -0,56% | - |
| 10.09.2024 | 1,87 | 1,88 | 1,70 | 1,78 | -4,89% | - |
| 09.09.2024 | 1,98 | 2,02 | 1,79 | 1,87 | -5,95% | 540,00 |
| 06.09.2024 | 1,93 | 2,00 | 1,89 | 1,99 | 3,65% | - |
| 05.09.2024 | 1,84 | 2,03 | 1,81 | 1,92 | 3,78% | - |
| 04.09.2024 | 1,63 | 2,03 | 1,54 | 1,85 | 13,81% | - |
| 03.09.2024 | 1,67 | 1,70 | 1,61 | 1,63 | -2,66% | - |
| 02.09.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 30.08.2024 | 1,68 | 1,72 | 1,64 | 1,66 | -0,60% | - |
| 29.08.2024 | 1,66 | 1,72 | 1,65 | 1,67 | 0,60% | - |
| 28.08.2024 | 1,69 | 1,75 | 1,65 | 1,66 | -2,04% | - |
| 27.08.2024 | 1,68 | 1,81 | 1,67 | 1,69 | 0,27% | - |
| 26.08.2024 | 1,63 | 1,71 | 1,60 | 1,69 | 3,65% | - |
| 23.08.2024 | 1,66 | 1,71 | 1,63 | 1,63 | -2,37% | - |
| 22.08.2024 | 1,63 | 1,72 | 1,60 | 1,67 | 1,83% | - |
| 21.08.2024 | 1,47 | 1,69 | 1,46 | 1,64 | 11,30% | - |
| 20.08.2024 | 1,43 | 1,50 | 1,40 | 1,47 | 2,72% | - |
| 19.08.2024 | 1,45 | 1,56 | 1,42 | 1,43 | -0,52% | - |
| 16.08.2024 | 1,48 | 1,52 | 1,42 | 1,44 | -2,34% | - |
| 15.08.2024 | 1,47 | 1,51 | 1,45 | 1,48 | 0,37% | - |
| 14.08.2024 | 1,55 | 1,57 | 1,46 | 1,47 | -4,48% | - |
| 13.08.2024 | 1,48 | 1,56 | 1,44 | 1,54 | 3,91% | - |
| 12.08.2024 | 1,47 | 1,51 | 1,40 | 1,48 | 0,82% | - |
| 09.08.2024 | 1,51 | 1,52 | 1,40 | 1,47 | -2,71% | - |
| 08.08.2024 | 1,46 | 1,51 | 1,43 | 1,51 | 2,79% | - |
| 07.08.2024 | 1,56 | 1,59 | 1,44 | 1,47 | -5,16% | - |
| 06.08.2024 | 1,57 | 1,60 | 1,55 | 1,55 | -1,27% | - |
| 05.08.2024 | 1,65 | 1,65 | 1,47 | 1,57 | -4,27% | - |