1,008€
1,00%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 1,00% | - |
| 07.05.2026 | 1,18 | 1,23 | 0,97 | 1,00 | -18,24% | - |
| 06.05.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -5,06% | - |
| 05.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -5,51% | - |
| 04.05.2026 | 1,34 | 1,36 | 1,34 | 1,36 | -0,37% | - |
| 30.04.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 0,00% | - |
| 29.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,80% | - |
| 28.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -2,23% | - |
| 27.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -5,61% | - |
| 24.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
| 23.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 2,11% | - |
| 22.04.2026 | 1,41 | 1,44 | 1,41 | 1,42 | -0,70% | - |
| 21.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 20.04.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 9,30% | - |
| 17.04.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,39% | - |
| 16.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 5,76% | - |
| 15.04.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 0,83% | - |
| 14.04.2026 | 1,19 | 1,24 | 1,17 | 1,21 | 7,59% | 900,00 |
| 13.04.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -2,61% | - |
| 10.04.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 09.04.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 4,57% | - |
| 08.04.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -9,13% | - |
| 07.04.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 5,70% | - |
| 02.04.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 1,38% | - |
| 01.04.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -2,47% | - |
| 31.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -5,26% | - |
| 30.03.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 4,37% | - |
| 27.03.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 1,00% | - |
| 26.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 6,16% | - |
| 25.03.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -2,68% | - |
| 24.03.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 0,31% | - |
| 23.03.2026 | 1,05 | 1,14 | 1,04 | 1,11 | -3,63% | - |
| 20.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,14% | - |
| 19.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,46% | - |
| 18.03.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,21% | - |
| 17.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,27% | - |
| 16.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,64% | - |
| 13.03.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -3,41% | - |
| 12.03.2026 | 1,30 | 1,30 | 1,28 | 1,29 | 1,30% | - |
| 11.03.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,12% | - |
| 10.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 3,00% | - |
| 09.03.2026 | 1,27 | 1,28 | 1,20 | 1,23 | -4,23% | - |
| 06.03.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -1,90% | - |
| 05.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,83% | - |
| 04.03.2026 | 1,29 | 1,30 | 1,27 | 1,27 | 1,85% | - |
| 03.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,35% | - |
| 02.03.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 1,38% | - |
| 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 | -0,26% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,34 | 1,37 | -2,56% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,81% | - |
| 13.02.2026 | 1,42 | 1,46 | 1,35 | 1,42 | 3,65% | - |
| 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 | -3,67% | - |
| 22.12.2025 | 1,45 | 1,50 | 1,43 | 1,48 | 5,10% | - |
| 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% | - |