1,842€
2,73%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,77 | 1,87 | 1,75 | 1,85 | 3,18% | - |
| 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% | - |
| 02.05.2025 | 2,19 | 2,26 | 2,16 | 2,17 | -0,64% | - |
| 30.04.2025 | 2,16 | 2,19 | 2,08 | 2,19 | 1,30% | - |
| 29.04.2025 | 2,13 | 2,17 | 2,09 | 2,16 | 2,47% | - |
| 28.04.2025 | 2,07 | 2,18 | 2,07 | 2,11 | 1,54% | - |
| 25.04.2025 | 2,08 | 2,13 | 2,05 | 2,07 | -0,19% | - |
| 24.04.2025 | 2,01 | 2,12 | 1,97 | 2,08 | 3,38% | - |
| 23.04.2025 | 2,07 | 2,17 | 2,00 | 2,01 | 1,31% | - |
| 22.04.2025 | 2,03 | 2,05 | 1,91 | 1,98 | -2,17% | - |
| 17.04.2025 | 2,02 | 2,13 | 2,00 | 2,03 | 1,05% | - |
| 16.04.2025 | 2,03 | 2,06 | 1,96 | 2,01 | -1,81% | - |
| 15.04.2025 | 2,17 | 2,26 | 1,97 | 2,04 | -5,90% | - |
| 14.04.2025 | 2,00 | 2,17 | 2,00 | 2,17 | 6,37% | - |
| 11.04.2025 | 1,98 | 2,05 | 1,91 | 2,04 | 3,66% | - |
| 10.04.2025 | 2,24 | 2,24 | 1,93 | 1,97 | -12,25% | - |
| 09.04.2025 | 2,00 | 2,28 | 1,81 | 2,24 | 11,53% | - |
| 08.04.2025 | 2,14 | 2,25 | 1,96 | 2,01 | -4,69% | - |
| 07.04.2025 | 2,13 | 2,21 | 2,00 | 2,11 | -1,45% | - |
| 04.04.2025 | 2,33 | 2,36 | 2,11 | 2,14 | -9,35% | - |
| 03.04.2025 | 2,43 | 2,44 | 2,24 | 2,36 | -3,08% | - |
| 02.04.2025 | 2,49 | 2,51 | 2,39 | 2,44 | -2,75% | - |
| 01.04.2025 | 2,47 | 2,58 | 2,38 | 2,51 | 1,37% | - |
| 31.03.2025 | 2,55 | 2,56 | 2,44 | 2,47 | -3,17% | - |
| 28.03.2025 | 2,60 | 2,61 | 2,53 | 2,55 | -1,71% | - |
| 27.03.2025 | 2,63 | 2,64 | 2,56 | 2,60 | -1,10% | - |
| 26.03.2025 | 2,56 | 2,65 | 2,53 | 2,63 | 3,04% | - |
| 25.03.2025 | 2,52 | 2,60 | 2,48 | 2,55 | 2,20% | - |
| 24.03.2025 | 2,49 | 2,56 | 2,47 | 2,50 | 0,46% | - |
| 21.03.2025 | 2,46 | 2,49 | 2,38 | 2,48 | 0,96% | - |
| 20.03.2025 | 2,36 | 2,47 | 2,32 | 2,46 | 5,13% | - |
| 19.03.2025 | 2,33 | 2,42 | 2,31 | 2,34 | 0,24% | - |
| 18.03.2025 | 2,33 | 2,38 | 2,27 | 2,33 | 0,63% | - |
| 17.03.2025 | 2,31 | 2,41 | 2,29 | 2,32 | 0,00% | - |
| 14.03.2025 | 2,20 | 2,33 | 2,20 | 2,32 | 4,98% | - |
| 13.03.2025 | 2,27 | 2,30 | 2,13 | 2,21 | -3,49% | - |
| 12.03.2025 | 2,10 | 2,29 | 2,10 | 2,29 | 5,51% | - |
| 11.03.2025 | 2,10 | 2,19 | 2,05 | 2,17 | 3,36% | - |
| 10.03.2025 | 2,26 | 2,27 | 2,09 | 2,10 | -6,46% | - |
| 07.03.2025 | 2,33 | 2,37 | 2,18 | 2,25 | -3,32% | - |
| 06.03.2025 | 2,42 | 2,46 | 2,32 | 2,32 | -3,81% | - |
| 05.03.2025 | 2,49 | 2,51 | 2,35 | 2,41 | -3,17% | - |
| 04.03.2025 | 2,63 | 2,65 | 2,49 | 2,49 | -5,50% | - |
| 03.03.2025 | 2,76 | 2,81 | 2,63 | 2,64 | -4,14% | - |
| 28.02.2025 | 2,76 | 2,82 | 2,59 | 2,75 | 0,29% | - |
| 27.02.2025 | 2,77 | 2,84 | 2,69 | 2,74 | -0,94% | - |
| 26.02.2025 | 2,69 | 2,90 | 2,69 | 2,77 | 3,13% | - |
| 25.02.2025 | 2,68 | 2,72 | 2,60 | 2,69 | -1,21% | - |
| 24.02.2025 | 2,64 | 2,73 | 2,61 | 2,72 | 3,23% | - |
| 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% | - |