1,956€
-0,15%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,96 | 2,01 | 1,92 | 1,96 | -0,15% | - |
| 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% | - |
| 02.08.2024 | 1,75 | 1,75 | 1,57 | 1,64 | -6,61% | 200,00 |
| 01.08.2024 | 1,93 | 1,95 | 1,63 | 1,76 | -10,55% | - |
| 31.07.2024 | 1,95 | 2,00 | 1,86 | 1,96 | 0,15% | - |
| 30.07.2024 | 1,75 | 1,96 | 1,71 | 1,96 | 11,90% | - |
| 29.07.2024 | 1,64 | 1,77 | 1,59 | 1,75 | 7,13% | - |
| 26.07.2024 | 1,45 | 1,65 | 1,45 | 1,64 | 12,76% | 200,00 |
| 25.07.2024 | 1,49 | 1,54 | 1,43 | 1,45 | -2,68% | - |
| 24.07.2024 | 1,64 | 1,65 | 1,49 | 1,49 | -9,70% | - |
| 23.07.2024 | 1,59 | 1,66 | 1,55 | 1,65 | 4,43% | - |
| 22.07.2024 | 1,64 | 1,67 | 1,57 | 1,58 | -4,82% | - |
| 19.07.2024 | 1,67 | 1,71 | 1,65 | 1,66 | -1,19% | - |
| 18.07.2024 | 1,67 | 1,75 | 1,67 | 1,68 | 0,00% | - |
| 17.07.2024 | 1,71 | 1,78 | 1,66 | 1,68 | -1,75% | - |
| 16.07.2024 | 1,73 | 1,78 | 1,65 | 1,71 | -1,72% | - |
| 15.07.2024 | 1,87 | 1,92 | 1,74 | 1,74 | -7,45% | - |
| 12.07.2024 | 1,73 | 1,89 | 1,73 | 1,88 | 8,05% | - |
| 11.07.2024 | 1,73 | 1,79 | 1,68 | 1,74 | 0,58% | - |
| 10.07.2024 | 1,76 | 1,79 | 1,71 | 1,73 | -1,70% | - |
| 09.07.2024 | 1,79 | 1,82 | 1,74 | 1,76 | -2,76% | - |
| 08.07.2024 | 1,86 | 1,90 | 1,80 | 1,81 | -3,72% | - |
| 05.07.2024 | 1,91 | 1,94 | 1,87 | 1,88 | -1,57% | - |
| 04.07.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | - |
| 03.07.2024 | 1,90 | 1,93 | 1,86 | 1,91 | 1,60% | - |
| 02.07.2024 | 1,90 | 1,90 | 1,77 | 1,88 | 0,00% | - |
| 01.07.2024 | 1,90 | 1,92 | 1,78 | 1,88 | -2,08% | - |
| 28.06.2024 | 1,92 | 1,96 | 1,88 | 1,92 | -1,03% | - |
| 27.06.2024 | 1,94 | 1,95 | 1,88 | 1,94 | 0,00% | - |
| 26.06.2024 | 1,89 | 1,94 | 1,85 | 1,94 | 3,19% | - |
| 25.06.2024 | 1,90 | 1,92 | 1,86 | 1,88 | -1,34% | - |
| 24.06.2024 | 2,03 | 2,06 | 1,90 | 1,91 | -7,05% | - |
| 21.06.2024 | 1,93 | 2,05 | 1,90 | 2,05 | 6,22% | - |
| 20.06.2024 | 1,92 | 1,95 | 1,89 | 1,93 | 0,52% | - |
| 19.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 18.06.2024 | 2,01 | 2,07 | 1,88 | 1,91 | -4,50% | - |
| 17.06.2024 | 1,96 | 2,01 | 1,90 | 2,00 | 1,52% | - |
| 14.06.2024 | 2,09 | 2,13 | 1,97 | 1,97 | -5,56% | - |
| 13.06.2024 | 2,19 | 2,24 | 2,07 | 2,09 | -5,18% | - |
| 12.06.2024 | 2,28 | 2,33 | 2,20 | 2,20 | -3,93% | - |
| 11.06.2024 | 2,29 | 2,30 | 2,24 | 2,29 | 0,22% | - |
| 10.06.2024 | 2,28 | 2,32 | 2,23 | 2,29 | -0,22% | - |
| 07.06.2024 | 2,38 | 2,41 | 2,27 | 2,29 | -3,38% | - |
| 06.06.2024 | 2,37 | 2,47 | 2,31 | 2,37 | -0,42% | - |
| 05.06.2024 | 2,34 | 2,42 | 2,30 | 2,38 | 1,71% | - |
| 04.06.2024 | 2,43 | 2,43 | 2,33 | 2,34 | -4,10% | - |
| 03.06.2024 | 2,52 | 2,53 | 2,29 | 2,44 | -8,73% | - |
| 31.05.2024 | 2,41 | 2,67 | 2,30 | 2,67 | 10,93% | - |
| 30.05.2024 | 2,42 | 2,57 | 2,35 | 2,41 | 0,00% | - |
| 29.05.2024 | 2,24 | 2,42 | 2,18 | 2,41 | 7,59% | - |
| 28.05.2024 | 2,15 | 2,25 | 2,14 | 2,24 | 4,19% | - |
| 27.05.2024 | 2,15 | 2,15 | 2,14 | 2,15 | -0,46% | - |
| 24.05.2024 | 2,07 | 2,17 | 2,04 | 2,16 | 3,35% | - |
| 23.05.2024 | 2,13 | 2,17 | 2,04 | 2,09 | -1,88% | - |
| 22.05.2024 | 2,11 | 2,17 | 2,06 | 2,13 | -0,47% | - |
| 21.05.2024 | 2,14 | 2,15 | 2,05 | 2,14 | 0,00% | - |
| 20.05.2024 | 2,06 | 2,14 | 2,04 | 2,14 | 2,88% | 500,00 |
| 17.05.2024 | 1,93 | 2,16 | 1,92 | 2,08 | 7,77% | - |
| 16.05.2024 | 1,88 | 1,93 | 1,82 | 1,93 | 4,02% | - |
| 15.05.2024 | 2,01 | 2,09 | 1,86 | 1,86 | -9,04% | - |
| 14.05.2024 | 1,95 | 2,04 | 1,89 | 2,04 | 4,62% | - |
| 13.05.2024 | 2,01 | 2,03 | 1,95 | 1,95 | -2,99% | - |
| 10.05.2024 | 1,95 | 2,03 | 1,92 | 2,01 | 2,03% | - |
| 09.05.2024 | 1,90 | 2,00 | 1,89 | 1,97 | 4,23% | - |
| 08.05.2024 | 1,84 | 1,90 | 1,80 | 1,89 | 2,16% | - |
| 07.05.2024 | 1,82 | 1,91 | 1,81 | 1,85 | 1,65% | - |
| 06.05.2024 | 1,84 | 1,91 | 1,77 | 1,82 | -1,62% | - |
| 03.05.2024 | 1,91 | 2,02 | 1,75 | 1,85 | -4,15% | - |
| 02.05.2024 | 1,81 | 2,16 | 1,81 | 1,93 | 5,46% | - |
| 30.04.2024 | 1,99 | 1,99 | 1,82 | 1,83 | -8,04% | - |
| 29.04.2024 | 1,93 | 2,07 | 1,91 | 1,99 | 3,65% | - |