16,300€
1,88%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,30 | 16,55 | 16,30 | 16,35 | 2,19% | - |
| 08.01.2026 | 15,55 | 16,15 | 15,45 | 16,00 | 1,27% | - |
| 07.01.2026 | 15,80 | 15,90 | 15,80 | 15,80 | -1,56% | - |
| 06.01.2026 | 15,85 | 16,15 | 15,75 | 16,05 | 4,90% | - |
| 05.01.2026 | 14,80 | 15,55 | 14,80 | 15,30 | 4,79% | 26,00 |
| 02.01.2026 | 14,15 | 14,95 | 14,15 | 14,60 | 7,75% | - |
| 30.12.2025 | 13,50 | 13,55 | 13,40 | 13,55 | -2,52% | - |
| 29.12.2025 | 14,70 | 15,30 | 12,85 | 13,90 | -4,47% | 200,00 |
| 23.12.2025 | 14,80 | 14,95 | 14,25 | 14,55 | -1,69% | - |
| 22.12.2025 | 13,95 | 14,95 | 13,95 | 14,80 | 6,09% | - |
| 19.12.2025 | 13,95 | 14,45 | 13,85 | 13,95 | -3,13% | - |
| 18.12.2025 | 14,25 | 14,45 | 14,15 | 14,40 | 5,11% | - |
| 17.12.2025 | 13,95 | 14,10 | 13,50 | 13,70 | -0,72% | - |
| 16.12.2025 | 13,55 | 13,95 | 13,50 | 13,80 | 0,36% | - |
| 15.12.2025 | 14,35 | 14,60 | 13,70 | 13,75 | -0,36% | - |
| 12.12.2025 | 13,55 | 13,80 | 13,30 | 13,80 | 4,94% | - |
| 11.12.2025 | 12,05 | 13,20 | 11,95 | 13,15 | 12,39% | 75,00 |
| 10.12.2025 | 11,80 | 11,85 | 11,70 | 11,70 | 1,30% | - |
| 04.12.2025 | 11,85 | 11,85 | 11,40 | 11,55 | -2,12% | - |
| 03.12.2025 | 11,45 | 11,90 | 11,35 | 11,80 | 1,72% | 125,00 |
| 02.12.2025 | 12,15 | 12,35 | 11,50 | 11,60 | -4,92% | - |
| 01.12.2025 | 11,25 | 12,50 | 11,25 | 12,20 | 9,42% | - |
| 28.11.2025 | 10,85 | 11,15 | 10,75 | 11,15 | 1,83% | - |
| 27.11.2025 | 10,95 | 11,20 | 10,70 | 10,95 | 0,00% | - |
| 26.11.2025 | 10,70 | 11,15 | 10,70 | 10,95 | 2,34% | 91,00 |
| 25.11.2025 | 10,80 | 10,95 | 10,50 | 10,70 | 2,88% | - |
| 24.11.2025 | 10,50 | 10,50 | 10,28 | 10,40 | 2,46% | - |
| 21.11.2025 | 10,90 | 10,95 | 10,13 | 10,15 | -3,79% | - |
| 19.11.2025 | 10,60 | 10,70 | 10,55 | 10,55 | 0,48% | - |
| 18.11.2025 | 10,40 | 10,85 | 10,40 | 10,50 | -3,23% | - |
| 17.11.2025 | 10,90 | 10,90 | 10,80 | 10,85 | 1,88% | - |
| 14.11.2025 | 11,05 | 11,30 | 10,25 | 10,65 | -5,75% | - |
| 13.11.2025 | 11,40 | 11,75 | 11,15 | 11,30 | 2,26% | - |
| 12.11.2025 | 11,20 | 11,25 | 11,00 | 11,05 | -1,34% | - |
| 11.11.2025 | 11,00 | 11,25 | 11,00 | 11,20 | 2,75% | - |
| 10.11.2025 | 10,25 | 11,25 | 10,10 | 10,90 | 3,32% | 209,00 |
| 07.11.2025 | 10,65 | 10,65 | 10,50 | 10,55 | 3,43% | - |
| 05.11.2025 | 9,80 | 10,23 | 9,73 | 10,20 | -1,45% | - |
| 04.11.2025 | 10,40 | 10,50 | 10,30 | 10,35 | -1,43% | - |
| 03.11.2025 | 10,55 | 11,05 | 10,45 | 10,50 | 0,96% | - |
| 31.10.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 2,21% | - |
| 30.10.2025 | 10,05 | 10,48 | 10,03 | 10,18 | 2,52% | - |
| 29.10.2025 | 9,78 | 9,95 | 9,75 | 9,93 | 1,28% | - |
| 28.10.2025 | 9,95 | 10,03 | 8,93 | 9,80 | -2,00% | - |
| 27.10.2025 | 10,50 | 10,75 | 9,70 | 10,00 | -3,85% | 100,00 |
| 24.10.2025 | 11,00 | 11,10 | 10,23 | 10,40 | -5,02% | - |
| 23.10.2025 | 10,30 | 11,20 | 10,00 | 10,95 | 7,35% | 100,00 |
| 22.10.2025 | 10,35 | 10,75 | 9,50 | 10,20 | -1,45% | - |
| 21.10.2025 | 11,75 | 11,80 | 9,68 | 10,35 | -12,29% | - |
| 20.10.2025 | 11,80 | 12,05 | 11,25 | 11,80 | -3,28% | - |
| 17.10.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 1,24% | - |
| 16.10.2025 | 12,40 | 12,90 | 11,95 | 12,05 | -4,74% | 135,00 |
| 15.10.2025 | 11,95 | 12,80 | 11,75 | 12,65 | 6,75% | - |
| 14.10.2025 | 11,65 | 12,00 | 11,35 | 11,85 | 0,85% | 148,00 |
| 13.10.2025 | 11,00 | 12,15 | 10,80 | 11,75 | 7,80% | - |
| 10.10.2025 | 11,30 | 11,60 | 10,80 | 10,90 | -4,39% | 100,00 |
| 08.10.2025 | 11,40 | 11,50 | 11,15 | 11,40 | 3,64% | - |
| 07.10.2025 | 10,95 | 11,20 | 10,75 | 11,00 | -2,22% | - |
| 06.10.2025 | 10,85 | 11,35 | 10,80 | 11,25 | 6,89% | - |
| 03.10.2025 | 10,55 | 10,60 | 10,33 | 10,53 | -0,71% | - |
| 02.10.2025 | 10,20 | 10,85 | 10,03 | 10,60 | 3,16% | 400,00 |
| 01.10.2025 | 9,63 | 10,60 | 9,58 | 10,28 | 4,85% | - |
| 29.09.2025 | 9,40 | 9,80 | 9,23 | 9,80 | 1,82% | 250,00 |
| 26.09.2025 | 8,83 | 9,65 | 8,83 | 9,63 | 8,15% | 375,00 |
| 25.09.2025 | 9,15 | 9,28 | 8,60 | 8,90 | -4,81% | - |
| 24.09.2025 | 9,53 | 9,58 | 9,13 | 9,35 | -1,84% | - |
| 23.09.2025 | 9,25 | 9,68 | 9,03 | 9,53 | 2,70% | 7,00 |
| 22.09.2025 | 9,40 | 9,73 | 9,15 | 9,28 | 3,34% | - |
| 19.09.2025 | 8,85 | 9,08 | 8,85 | 8,98 | -2,18% | - |
| 18.09.2025 | 9,05 | 9,23 | 8,85 | 9,18 | -0,27% | - |
| 17.09.2025 | 9,43 | 9,43 | 8,83 | 9,20 | -0,81% | - |
| 16.09.2025 | 9,33 | 9,58 | 9,28 | 9,28 | -3,64% | - |
| 12.09.2025 | 9,50 | 9,68 | 9,48 | 9,63 | 3,22% | - |
| 10.09.2025 | 8,95 | 9,40 | 8,93 | 9,33 | 1,91% | - |
| 08.09.2025 | 9,40 | 9,78 | 9,15 | 9,15 | -2,66% | 258,00 |
| 05.09.2025 | 9,30 | 9,75 | 9,20 | 9,40 | 1,08% | - |
| 04.09.2025 | 9,50 | 9,78 | 9,25 | 9,30 | -5,34% | - |
| 03.09.2025 | 9,45 | 9,95 | 9,38 | 9,83 | 3,97% | - |
| 02.09.2025 | 9,63 | 10,20 | 9,15 | 9,45 | -2,58% | 1.376,00 |
| 01.09.2025 | 8,95 | 9,75 | 8,88 | 9,70 | 8,68% | 270,00 |
| 29.08.2025 | 9,03 | 9,15 | 8,70 | 8,93 | 0,28% | 10,00 |
| 28.08.2025 | 8,20 | 9,15 | 8,08 | 8,90 | 8,54% | 483,00 |
| 27.08.2025 | 8,20 | 8,65 | 8,05 | 8,20 | 0,00% | 429,00 |
| 26.08.2025 | 7,85 | 8,48 | 7,80 | 8,20 | 3,47% | 1.900,00 |
| 25.08.2025 | 7,90 | 8,05 | 7,78 | 7,93 | 0,00% | - |
| 22.08.2025 | 7,88 | 8,10 | 7,83 | 7,93 | 0,00% | - |
| 21.08.2025 | 7,48 | 8,05 | 7,35 | 7,93 | 6,02% | - |
| 20.08.2025 | 7,83 | 7,85 | 7,45 | 7,48 | -2,92% | 580,00 |
| 19.08.2025 | 7,68 | 7,85 | 7,60 | 7,70 | 0,98% | - |
| 18.08.2025 | 7,73 | 7,93 | 7,35 | 7,63 | 0,99% | - |
| 15.08.2025 | 7,30 | 7,85 | 7,28 | 7,55 | 3,42% | 200,00 |
| 14.08.2025 | 7,18 | 7,53 | 7,10 | 7,30 | 0,34% | - |
| 13.08.2025 | 7,18 | 7,35 | 7,10 | 7,28 | 2,11% | 208,00 |
| 12.08.2025 | 7,23 | 7,40 | 7,00 | 7,13 | -1,38% | 208,00 |
| 11.08.2025 | 7,33 | 7,48 | 7,10 | 7,23 | -1,37% | 679,00 |
| 08.08.2025 | 7,23 | 7,50 | 7,08 | 7,33 | 1,74% | - |
| 07.08.2025 | 6,98 | 7,43 | 6,85 | 7,20 | 3,60% | - |
| 06.08.2025 | 7,08 | 7,35 | 6,90 | 6,95 | -2,11% | - |
| 05.08.2025 | 7,15 | 7,28 | 7,00 | 7,10 | -0,35% | 8,00 |
| 04.08.2025 | 6,93 | 7,23 | 6,75 | 7,13 | 3,64% | - |