10,750€
-1,38%
Echtzeit-Aktienkurs Altyn PLC
Bid:
Ask:
Aktienkurse zur Altyn PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,70 | 10,90 | 10,50 | 10,50 | -3,67% | - |
| 15.10.2026 | 10,75 | 11,00 | 10,50 | 10,90 | -4,80% | - |
| 13.10.2026 | 11,35 | 11,45 | 11,35 | 11,45 | -2,55% | - |
| 09.10.2026 | 11,30 | 11,75 | 11,25 | 11,75 | 4,91% | - |
| 07.10.2026 | 11,45 | 11,70 | 11,20 | 11,20 | -5,88% | - |
| 05.10.2026 | 11,60 | 11,95 | 11,60 | 11,90 | 2,59% | - |
| 01.10.2026 | 11,75 | 11,90 | 11,45 | 11,60 | -3,33% | - |
| 30.09.2026 | 11,65 | 12,30 | 11,60 | 12,00 | 1,69% | - |
| 29.09.2026 | 11,75 | 12,05 | 11,70 | 11,80 | 1,72% | - |
| 28.09.2026 | 12,40 | 12,45 | 11,50 | 11,60 | -5,69% | - |
| 25.09.2026 | 12,05 | 12,55 | 12,05 | 12,30 | -0,40% | - |
| 24.09.2026 | 12,30 | 12,40 | 12,10 | 12,35 | -2,37% | - |
| 23.09.2026 | 12,75 | 12,80 | 12,50 | 12,65 | 0,80% | - |
| 22.09.2026 | 12,50 | 12,55 | 12,50 | 12,55 | -2,71% | - |
| 21.09.2026 | 12,95 | 13,15 | 12,90 | 12,90 | 1,18% | - |
| 18.09.2026 | 12,65 | 12,75 | 12,65 | 12,75 | 2,82% | - |
| 17.09.2026 | 12,35 | 12,65 | 12,15 | 12,40 | 0,81% | - |
| 15.09.2026 | 12,45 | 12,55 | 12,20 | 12,30 | -8,21% | - |
| 11.09.2026 | 13,65 | 13,80 | 13,30 | 13,40 | -4,29% | - |
| 10.09.2026 | 14,15 | 14,35 | 13,90 | 14,00 | -2,10% | - |
| 09.09.2026 | 14,25 | 14,45 | 14,10 | 14,30 | 1,78% | - |
| 08.09.2026 | 14,05 | 14,05 | 13,95 | 14,05 | -0,35% | - |
| 07.09.2026 | 14,00 | 14,60 | 13,90 | 14,10 | -3,09% | - |
| 04.09.2026 | 14,45 | 14,65 | 14,25 | 14,55 | 4,30% | - |
| 03.09.2026 | 14,00 | 14,00 | 13,95 | 13,95 | -2,11% | - |
| 02.09.2026 | 13,75 | 14,40 | 13,55 | 14,25 | 0,00% | - |
| 01.09.2026 | 14,25 | 14,75 | 14,20 | 14,25 | -3,06% | 300,00 |
| 31.08.2026 | 14,60 | 14,70 | 14,60 | 14,70 | -2,97% | - |
| 28.08.2026 | 14,70 | 15,25 | 14,70 | 15,15 | 2,02% | - |
| 27.08.2026 | 14,95 | 15,00 | 14,65 | 14,85 | -0,67% | - |
| 26.08.2026 | 14,55 | 15,05 | 14,45 | 14,95 | 6,41% | - |
| 25.08.2026 | 14,00 | 14,10 | 14,00 | 14,05 | -3,44% | - |
| 24.08.2026 | 14,90 | 15,00 | 14,50 | 14,55 | -2,35% | - |
| 21.08.2026 | 14,45 | 15,10 | 14,45 | 14,90 | 7,97% | - |
| 20.08.2026 | 13,40 | 13,85 | 13,15 | 13,80 | 10,40% | - |
| 19.08.2026 | 12,10 | 12,50 | 12,05 | 12,50 | -0,40% | - |
| 18.08.2026 | 12,80 | 12,95 | 12,50 | 12,55 | 3,29% | - |
| 17.08.2026 | 12,05 | 12,15 | 12,05 | 12,15 | -1,22% | - |
| 14.08.2026 | 12,20 | 12,50 | 12,15 | 12,30 | -0,81% | - |
| 12.08.2026 | 12,10 | 12,40 | 12,00 | 12,40 | 1,64% | - |
| 11.08.2026 | 12,35 | 12,40 | 12,15 | 12,20 | -1,21% | - |
| 10.08.2026 | 11,95 | 12,35 | 11,65 | 12,35 | 13,30% | - |
| 07.08.2026 | 10,80 | 10,90 | 10,80 | 10,90 | -0,91% | - |
| 06.08.2026 | 10,95 | 11,00 | 10,85 | 11,00 | 1,38% | - |
| 05.08.2026 | 9,88 | 11,00 | 9,88 | 10,85 | 10,71% | - |
| 04.08.2026 | 9,78 | 9,95 | 9,70 | 9,80 | 1,29% | - |
| 03.08.2026 | 9,70 | 9,70 | 9,68 | 9,68 | -2,52% | - |
| 31.07.2026 | 9,90 | 9,93 | 9,90 | 9,93 | -0,50% | - |
| 30.07.2026 | 9,73 | 9,98 | 9,60 | 9,98 | -1,24% | - |
| 27.07.2026 | 10,03 | 10,40 | 9,85 | 10,10 | 1,00% | - |
| 24.07.2026 | 9,60 | 10,00 | 9,58 | 10,00 | -0,50% | - |
| 23.07.2026 | 10,30 | 10,55 | 10,03 | 10,05 | 0,25% | - |
| 22.07.2026 | 10,05 | 10,15 | 10,03 | 10,03 | 4,16% | - |
| 21.07.2026 | 9,68 | 9,75 | 9,63 | 9,63 | -1,03% | - |
| 20.07.2026 | 9,68 | 9,78 | 9,53 | 9,73 | 0,78% | - |
| 17.07.2026 | 9,78 | 9,83 | 9,65 | 9,65 | -1,53% | - |
| 16.07.2026 | 9,85 | 9,85 | 9,80 | 9,80 | -1,01% | - |
| 15.07.2026 | 10,05 | 10,30 | 9,75 | 9,90 | -0,50% | - |
| 14.07.2026 | 9,85 | 10,05 | 9,83 | 9,95 | 0,00% | - |
| 13.07.2026 | 10,00 | 10,03 | 9,90 | 9,95 | -1,00% | - |
| 10.07.2026 | 10,25 | 10,40 | 9,95 | 10,05 | -0,74% | - |
| 08.07.2026 | 10,30 | 10,35 | 10,05 | 10,13 | -4,93% | - |
| 06.07.2026 | 11,00 | 11,05 | 10,55 | 10,65 | -3,18% | - |
| 03.07.2026 | 11,00 | 11,35 | 10,90 | 11,00 | 6,80% | 350,00 |
| 01.07.2026 | 10,45 | 10,45 | 10,30 | 10,30 | -7,62% | - |
| 29.06.2026 | 11,15 | 11,25 | 11,10 | 11,15 | 2,76% | - |
| 25.06.2026 | 10,80 | 10,85 | 10,80 | 10,85 | 0,46% | - |
| 24.06.2026 | 11,25 | 11,30 | 10,75 | 10,80 | -2,26% | - |
| 23.06.2026 | 11,35 | 11,35 | 10,65 | 11,05 | -3,49% | - |
| 22.06.2026 | 11,10 | 11,45 | 11,10 | 11,45 | 2,69% | - |
| 19.06.2026 | 11,55 | 11,65 | 11,05 | 11,15 | -12,55% | - |
| 17.06.2026 | 12,75 | 13,00 | 12,55 | 12,75 | 2,41% | - |
| 15.06.2026 | 11,95 | 12,60 | 11,85 | 12,45 | 7,33% | - |
| 12.06.2026 | 11,00 | 11,85 | 11,00 | 11,60 | 11,00% | - |
| 11.06.2026 | 10,60 | 10,70 | 10,40 | 10,45 | 0,00% | 475,00 |
| 10.06.2026 | 10,75 | 10,80 | 10,35 | 10,45 | -6,28% | - |
| 09.06.2026 | 11,35 | 11,40 | 10,95 | 11,15 | 0,00% | - |
| 08.06.2026 | 11,40 | 11,50 | 10,90 | 11,15 | -4,29% | - |
| 05.06.2026 | 11,90 | 11,95 | 11,55 | 11,65 | -2,10% | - |
| 04.06.2026 | 12,05 | 12,05 | 11,55 | 11,90 | 0,42% | - |
| 03.06.2026 | 11,45 | 11,90 | 11,45 | 11,85 | 0,42% | - |
| 02.06.2026 | 12,45 | 12,60 | 11,75 | 11,80 | -4,84% | - |
| 01.06.2026 | 12,75 | 12,85 | 12,00 | 12,40 | -0,40% | - |
| 26.05.2026 | 12,45 | 13,05 | 12,35 | 12,45 | 1,22% | - |
| 25.05.2026 | 12,50 | 12,50 | 12,30 | 12,30 | 1,65% | - |
| 21.05.2026 | 12,10 | 12,40 | 11,70 | 12,10 | 1,68% | - |
| 20.05.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -5,93% | - |
| 18.05.2026 | 12,35 | 12,80 | 12,35 | 12,65 | 1,20% | - |
| 15.05.2026 | 13,30 | 13,45 | 12,30 | 12,50 | -9,42% | - |
| 13.05.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -1,78% | - |
| 12.05.2026 | 14,20 | 14,30 | 14,00 | 14,05 | -1,75% | - |
| 11.05.2026 | 13,60 | 14,55 | 13,40 | 14,30 | -2,05% | - |
| 08.05.2026 | 14,60 | 14,70 | 14,60 | 14,60 | 3,91% | - |
| 07.05.2026 | 13,30 | 14,10 | 13,30 | 14,05 | -0,35% | - |
| 06.05.2026 | 12,70 | 14,20 | 12,65 | 14,10 | 9,73% | - |
| 05.05.2026 | 13,10 | 13,20 | 12,75 | 12,85 | -2,28% | - |
| 04.05.2026 | 13,00 | 13,15 | 12,90 | 13,15 | 3,95% | - |
| 30.04.2026 | 12,25 | 12,65 | 12,20 | 12,65 | -4,53% | - |
| 29.04.2026 | 13,30 | 13,30 | 13,25 | 13,25 | 2,32% | - |
| 28.04.2026 | 13,40 | 13,65 | 12,95 | 12,95 | -3,72% | - |