2,195$
2,57%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,14 | 2,22 | 2,10 | 2,20 | 2,80% | 3.189.043,00 |
| 05.09.2024 | 2,05 | 2,25 | 1,98 | 2,14 | 4,90% | 7.843.813,00 |
| 04.09.2024 | 1,75 | 2,25 | 1,70 | 2,04 | 13,33% | 10.696.573,00 |
| 03.09.2024 | 1,84 | 1,88 | 1,77 | 1,80 | -2,17% | 1.665.456,00 |
| 30.08.2024 | 1,86 | 1,91 | 1,81 | 1,84 | -1,08% | 1.198.997,00 |
| 29.08.2024 | 1,84 | 1,91 | 1,82 | 1,86 | 0,54% | 695.540,00 |
| 28.08.2024 | 1,90 | 1,95 | 1,83 | 1,85 | -3,14% | 1.250.057,00 |
| 27.08.2024 | 1,90 | 2,03 | 1,88 | 1,91 | 1,60% | 3.722.065,00 |
| 26.08.2024 | 1,83 | 1,91 | 1,81 | 1,88 | 2,17% | 3.710.667,00 |
| 23.08.2024 | 1,83 | 1,92 | 1,82 | 1,84 | -0,54% | 1.004.212,00 |
| 22.08.2024 | 1,85 | 1,92 | 1,77 | 1,85 | 1,65% | 2.767.698,00 |
| 21.08.2024 | 1,61 | 1,89 | 1,61 | 1,82 | 11,66% | 14.284.219,00 |
| 20.08.2024 | 1,60 | 1,67 | 1,55 | 1,63 | 1,87% | 3.897.710,00 |
| 19.08.2024 | 1,58 | 1,73 | 1,58 | 1,60 | 1,91% | 7.290.931,00 |
| 16.08.2024 | 1,63 | 1,67 | 1,57 | 1,57 | -3,09% | 1.546.413,00 |
| 15.08.2024 | 1,63 | 1,66 | 1,59 | 1,62 | 0,00% | 1.771.452,00 |
| 14.08.2024 | 1,72 | 1,72 | 1,60 | 1,62 | -4,71% | 2.245.783,00 |
| 13.08.2024 | 1,61 | 1,72 | 1,60 | 1,70 | 6,25% | 1.658.824,00 |
| 12.08.2024 | 1,58 | 1,61 | 1,52 | 1,60 | 0,00% | 2.896.027,00 |
| 09.08.2024 | 1,65 | 1,65 | 1,52 | 1,60 | -1,84% | 2.245.190,00 |
| 08.08.2024 | 1,62 | 1,65 | 1,55 | 1,63 | 2,52% | 1.948.092,00 |
| 07.08.2024 | 1,70 | 1,73 | 1,57 | 1,59 | -6,47% | 1.711.403,00 |
| 06.08.2024 | 1,70 | 1,74 | 1,69 | 1,70 | -1,16% | 1.128.294,00 |
| 05.08.2024 | 1,65 | 1,75 | 1,61 | 1,72 | -3,91% | 1.477.375,00 |
| 02.08.2024 | 1,78 | 1,83 | 1,71 | 1,79 | -4,79% | 1.771.534,00 |
| 01.08.2024 | 1,76 | 2,09 | 1,76 | 1,88 | -10,05% | 4.690.963,00 |
| 31.07.2024 | 2,11 | 2,17 | 2,02 | 2,09 | -0,95% | 2.983.733,00 |
| 30.07.2024 | 1,87 | 2,12 | 1,85 | 2,11 | 11,64% | 4.357.085,00 |
| 29.07.2024 | 1,75 | 1,91 | 1,71 | 1,89 | 6,78% | 2.932.503,00 |
| 26.07.2024 | 1,60 | 1,80 | 1,60 | 1,77 | 12,74% | 5.115.651,00 |
| 25.07.2024 | 1,64 | 1,65 | 1,55 | 1,57 | -2,48% | 3.941.649,00 |
| 24.07.2024 | 1,77 | 1,80 | 1,61 | 1,61 | -9,55% | 4.204.125,00 |
| 23.07.2024 | 1,72 | 1,80 | 1,69 | 1,78 | 2,89% | 2.147.281,00 |
| 22.07.2024 | 1,82 | 1,82 | 1,70 | 1,73 | -2,81% | 2.574.374,00 |
| 19.07.2024 | 1,83 | 1,85 | 1,78 | 1,78 | -2,20% | 1.943.123,00 |
| 18.07.2024 | 1,86 | 1,91 | 1,82 | 1,82 | -0,55% | 2.510.849,00 |
| 17.07.2024 | 1,88 | 1,95 | 1,81 | 1,83 | -1,61% | 5.272.093,00 |
| 16.07.2024 | 1,90 | 1,94 | 1,79 | 1,86 | -1,59% | 10.028.588,00 |
| 15.07.2024 | 2,09 | 2,09 | 1,89 | 1,89 | -7,35% | 2.943.875,00 |
| 12.07.2024 | 1,92 | 2,07 | 1,91 | 2,04 | 7,94% | 21.563.574,00 |
| 11.07.2024 | 1,88 | 1,95 | 1,82 | 1,89 | 1,07% | 4.517.173,00 |
| 10.07.2024 | 1,94 | 1,94 | 1,84 | 1,87 | -1,58% | 7.125.832,00 |
| 09.07.2024 | 1,92 | 1,95 | 1,89 | 1,90 | -2,06% | 2.107.315,00 |
| 08.07.2024 | 2,05 | 2,06 | 1,94 | 1,94 | -3,96% | 3.097.956,00 |
| 05.07.2024 | 2,09 | 2,09 | 2,02 | 2,02 | -1,94% | 818.587,00 |
| 03.07.2024 | 2,02 | 2,09 | 2,00 | 2,06 | 1,98% | 1.082.730,00 |
| 02.07.2024 | 2,00 | 2,04 | 1,90 | 2,02 | -0,98% | 3.877.006,00 |
| 01.07.2024 | 1,97 | 2,08 | 1,97 | 2,04 | 0,00% | 2.805.424,00 |
| 28.06.2024 | 2,07 | 2,10 | 2,01 | 2,04 | -0,97% | 1.260.471,00 |
| 27.06.2024 | 2,08 | 2,08 | 2,01 | 2,06 | -0,48% | 1.064.070,00 |
| 26.06.2024 | 2,00 | 2,08 | 1,97 | 2,07 | 2,48% | 2.185.107,00 |
| 25.06.2024 | 2,05 | 2,05 | 1,99 | 2,02 | -0,98% | 2.618.000,00 |
| 24.06.2024 | 2,17 | 2,20 | 2,03 | 2,04 | -6,42% | 2.619.217,00 |
| 21.06.2024 | 2,04 | 2,20 | 2,03 | 2,18 | 5,31% | 2.779.087,00 |
| 20.06.2024 | 2,05 | 2,09 | 2,03 | 2,07 | 0,49% | 1.103.449,00 |
| 18.06.2024 | 2,12 | 2,15 | 2,02 | 2,06 | -4,19% | 1.084.961,00 |
| 17.06.2024 | 2,09 | 2,16 | 2,04 | 2,15 | 2,38% | 1.246.271,00 |
| 14.06.2024 | 2,22 | 2,24 | 2,10 | 2,10 | -5,83% | 906.348,00 |
| 13.06.2024 | 2,38 | 2,38 | 2,22 | 2,23 | -5,91% | 2.642.800,00 |
| 12.06.2024 | 2,48 | 2,51 | 2,37 | 2,37 | -3,27% | 991.870,00 |
| 11.06.2024 | 2,44 | 2,48 | 2,39 | 2,45 | -0,81% | 646.259,00 |
| 10.06.2024 | 2,43 | 2,51 | 2,38 | 2,47 | 0,41% | 941.561,00 |
| 07.06.2024 | 2,54 | 2,58 | 2,45 | 2,46 | -5,02% | 1.351.729,00 |
| 06.06.2024 | 2,56 | 2,69 | 2,52 | 2,59 | 0,39% | 3.125.240,00 |
| 05.06.2024 | 2,58 | 2,59 | 2,50 | 2,58 | 1,18% | 625.788,00 |
| 04.06.2024 | 2,59 | 2,61 | 2,53 | 2,55 | -3,77% | 1.039.984,00 |
| 03.06.2024 | 2,63 | 2,75 | 2,60 | 2,65 | 6,85% | 3.119.501,00 |
| 31.05.2024 | 2,58 | 2,69 | 2,48 | 2,48 | -4,98% | 5.936.488,00 |
| 30.05.2024 | 2,57 | 2,79 | 2,56 | 2,61 | 0,00% | 7.159.228,00 |
| 29.05.2024 | 2,40 | 2,62 | 2,35 | 2,61 | 7,41% | 2.358.364,00 |
| 28.05.2024 | 2,37 | 2,45 | 2,35 | 2,43 | 4,29% | 2.111.821,00 |
| 24.05.2024 | 2,26 | 2,36 | 2,24 | 2,33 | 3,10% | 1.717.083,00 |
| 23.05.2024 | 2,30 | 2,33 | 2,20 | 2,26 | -1,74% | 1.496.747,00 |
| 22.05.2024 | 2,29 | 2,35 | 2,22 | 2,30 | -0,43% | 1.710.454,00 |
| 21.05.2024 | 2,32 | 2,33 | 2,23 | 2,31 | -0,43% | 1.471.316,00 |
| 20.05.2024 | 2,25 | 2,33 | 2,22 | 2,32 | 2,65% | 1.384.085,00 |
| 17.05.2024 | 2,12 | 2,35 | 2,07 | 2,26 | 7,62% | 4.656.778,00 |
| 16.05.2024 | 2,04 | 2,10 | 1,98 | 2,10 | 3,45% | 2.689.716,00 |
| 15.05.2024 | 2,21 | 2,22 | 2,03 | 2,03 | -6,88% | 1.176.001,00 |
| 14.05.2024 | 2,10 | 2,21 | 2,10 | 2,18 | 3,81% | 3.698.706,00 |
| 13.05.2024 | 2,17 | 2,18 | 2,10 | 2,10 | -2,78% | 832.235,00 |
| 10.05.2024 | 2,09 | 2,19 | 2,06 | 2,16 | 2,86% | 2.759.072,00 |
| 09.05.2024 | 2,06 | 2,16 | 2,03 | 2,10 | 2,94% | 2.545.686,00 |
| 08.05.2024 | 1,97 | 2,05 | 1,92 | 2,04 | 2,00% | 3.058.572,00 |
| 07.05.2024 | 1,95 | 2,06 | 1,95 | 2,00 | 2,56% | 4.063.403,00 |
| 06.05.2024 | 2,01 | 2,06 | 1,90 | 1,95 | -1,52% | 3.010.482,00 |
| 03.05.2024 | 2,15 | 2,17 | 1,84 | 1,98 | -3,41% | 8.792.934,00 |
| 02.05.2024 | 2,08 | 2,32 | 2,01 | 2,05 | 0,99% | 4.267.433,00 |
| 01.05.2024 | 1,95 | 2,07 | 1,95 | 2,03 | 5,18% | 2.195.826,00 |
| 30.04.2024 | 2,09 | 2,09 | 1,93 | 1,93 | -9,39% | 1.917.284,00 |
| 29.04.2024 | 2,07 | 2,22 | 2,06 | 2,13 | 3,90% | 1.928.777,00 |
| 26.04.2024 | 1,92 | 2,07 | 1,88 | 2,05 | 5,13% | 1.429.833,00 |
| 25.04.2024 | 1,89 | 1,96 | 1,85 | 1,95 | -0,51% | 1.734.082,00 |
| 24.04.2024 | 1,88 | 1,99 | 1,85 | 1,96 | 2,62% | 2.328.146,00 |
| 23.04.2024 | 1,90 | 1,98 | 1,84 | 1,91 | -0,52% | 1.241.250,00 |
| 22.04.2024 | 1,98 | 2,01 | 1,90 | 1,92 | -2,54% | 1.027.263,00 |
| 19.04.2024 | 1,90 | 1,99 | 1,86 | 1,97 | 3,14% | 3.040.011,00 |
| 18.04.2024 | 1,95 | 2,00 | 1,89 | 1,91 | -2,05% | 1.609.048,00 |
| 17.04.2024 | 2,00 | 2,04 | 1,91 | 1,95 | 0,52% | 1.061.945,00 |
| 16.04.2024 | 2,03 | 2,06 | 1,94 | 1,94 | -5,37% | 1.730.126,00 |