1,203€
-4,11%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,55% | - |
| 26.02.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,74% | - |
| 25.02.2026 | 1,26 | 1,32 | 1,22 | 1,23 | -0,92% | - |
| 24.02.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -3,27% | - |
| 23.02.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | - |
| 20.02.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -3,12% | - |
| 19.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 18.02.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,81% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,81% | - |
| 12.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,11% | - |
| 11.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,78% | - |
| 10.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,99% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,34 | 1,37 | 0,92% | - |
| 06.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,41% | - |
| 05.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,76% | - |
| 04.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,67% | 2.000,00 |
| 03.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 5,15% | - |
| 02.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,12% | - |
| 30.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,33% | - |
| 29.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -5,14% | - |
| 28.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 3,12% | - |
| 27.01.2026 | 1,44 | 1,44 | 1,35 | 1,35 | -10,22% | - |
| 26.01.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -2,78% | - |
| 23.01.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -2,03% | - |
| 22.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 2,54% | - |
| 21.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,21% | - |
| 20.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 19.01.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -1,85% | - |
| 16.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,20% | - |
| 15.01.2026 | 1,62 | 1,81 | 1,62 | 1,68 | 3,13% | - |
| 14.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,95% | - |
| 13.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 5,38% | - |
| 12.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,04% | - |
| 09.01.2026 | 1,48 | 1,65 | 1,47 | 1,63 | 14,56% | - |
| 08.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,77% | - |
| 07.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,31% | - |
| 06.01.2026 | 1,46 | 1,47 | 1,45 | 1,47 | -0,44% | - |
| 05.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,22% | - |
| 02.01.2026 | 1,43 | 1,55 | 1,40 | 1,51 | 5,02% | - |
| 30.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 1,24% | - |
| 29.12.2025 | 1,41 | 1,43 | 1,38 | 1,42 | -0,87% | - |
| 23.12.2025 | 1,48 | 1,51 | 1,43 | 1,43 | 1,24% | - |
| 19.12.2025 | 1,41 | 1,44 | 1,37 | 1,41 | -2,96% | 2,00 |
| 18.12.2025 | 1,48 | 1,51 | 1,45 | 1,46 | -2,68% | - |
| 17.12.2025 | 1,53 | 1,56 | 1,48 | 1,50 | -2,67% | - |
| 16.12.2025 | 1,55 | 1,57 | 1,52 | 1,54 | -3,43% | - |
| 15.12.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -3,81% | - |
| 12.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,66% | - |
| 11.12.2025 | 1,63 | 1,66 | 1,62 | 1,66 | 7,49% | - |
| 10.12.2025 | 1,51 | 1,58 | 1,49 | 1,55 | -0,39% | - |
| 09.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,99% | - |
| 08.12.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -3,71% | - |
| 05.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,59% | - |
| 04.12.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,85% | - |
| 03.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,28% | - |
| 02.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,89% | - |
| 01.12.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -0,09% | - |
| 28.11.2025 | 1,65 | 1,69 | 1,62 | 1,62 | -1,88% | - |
| 27.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,64% | - |
| 26.11.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -3,54% | - |
| 25.11.2025 | 1,60 | 1,82 | 1,53 | 1,81 | 18,88% | - |
| 24.11.2025 | 1,54 | 1,57 | 1,52 | 1,52 | 2,99% | - |
| 21.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -4,49% | - |
| 20.11.2025 | 1,56 | 1,61 | 1,55 | 1,55 | 0,28% | - |
| 19.11.2025 | 1,55 | 1,58 | 1,46 | 1,54 | 1,45% | - |
| 18.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,69% | - |
| 17.11.2025 | 1,58 | 1,58 | 1,51 | 1,53 | -0,97% | - |
| 14.11.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -8,81% | - |
| 13.11.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -1,54% | - |
| 12.11.2025 | 1,70 | 1,75 | 1,70 | 1,72 | 4,93% | - |
| 11.11.2025 | 1,66 | 1,71 | 1,64 | 1,64 | -2,47% | - |
| 10.11.2025 | 1,81 | 1,85 | 1,68 | 1,68 | -7,04% | - |
| 07.11.2025 | 1,78 | 1,82 | 1,76 | 1,81 | -0,77% | - |
| 06.11.2025 | 1,87 | 1,89 | 1,70 | 1,83 | -1,59% | - |
| 05.11.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,56% | - |
| 04.11.2025 | 1,87 | 1,90 | 1,85 | 1,87 | 0,05% | 2,00 |
| 03.11.2025 | 1,92 | 1,95 | 1,85 | 1,86 | 1,87% | - |
| 31.10.2025 | 1,81 | 1,83 | 1,78 | 1,83 | -0,83% | - |
| 30.10.2025 | 1,85 | 1,85 | 1,82 | 1,85 | -3,10% | - |
| 29.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,04% | - |
| 28.10.2025 | 1,87 | 1,90 | 1,86 | 1,87 | -1,01% | - |
| 27.10.2025 | 1,88 | 1,96 | 1,85 | 1,89 | 0,83% | - |
| 24.10.2025 | 1,87 | 1,87 | 1,84 | 1,87 | 0,78% | - |
| 22.10.2025 | 2,01 | 2,03 | 1,84 | 1,86 | -7,39% | - |
| 21.10.2025 | 2,07 | 2,11 | 1,99 | 2,00 | -3,47% | - |
| 20.10.2025 | 2,06 | 2,10 | 2,03 | 2,08 | 3,47% | - |
| 17.10.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 0,00% | - |
| 16.10.2025 | 2,20 | 2,22 | 1,96 | 2,01 | -8,38% | - |
| 15.10.2025 | 2,20 | 2,26 | 2,18 | 2,19 | 3,60% | - |
| 14.10.2025 | 2,13 | 2,13 | 2,11 | 2,11 | 0,00% | - |
| 13.10.2025 | 2,09 | 2,21 | 2,05 | 2,11 | 0,71% | - |
| 10.10.2025 | 2,23 | 2,27 | 2,06 | 2,10 | -8,78% | - |
| 09.10.2025 | 2,31 | 2,33 | 2,21 | 2,30 | -0,78% | - |
| 08.10.2025 | 2,23 | 2,36 | 2,21 | 2,32 | 4,46% | - |
| 07.10.2025 | 2,22 | 2,29 | 2,18 | 2,22 | 0,14% | - |
| 06.10.2025 | 2,14 | 2,23 | 2,10 | 2,22 | 6,41% | - |
| 03.10.2025 | 2,07 | 2,12 | 2,02 | 2,08 | -4,95% | - |
| 02.10.2025 | 1,99 | 2,22 | 1,98 | 2,19 | 8,73% | - |
| 01.10.2025 | 2,05 | 2,11 | 2,01 | 2,02 | -3,22% | 1,00 |
| 30.09.2025 | 2,08 | 2,18 | 1,98 | 2,08 | 1,91% | - |