1,160$
-7,57%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,23 | 1,26 | 1,14 | 1,15 | -8,76% | 1.578.001,00 |
| 17.06.2026 | 1,31 | 1,31 | 1,18 | 1,26 | -3,09% | 1.757.922,00 |
| 16.06.2026 | 1,37 | 1,40 | 1,30 | 1,30 | -5,82% | 1.564.007,00 |
| 15.06.2026 | 1,28 | 1,43 | 1,28 | 1,38 | 7,00% | 1.403.613,00 |
| 12.06.2026 | 1,24 | 1,30 | 1,20 | 1,29 | 2,80% | 1.395.260,00 |
| 11.06.2026 | 1,19 | 1,27 | 1,18 | 1,25 | 4,17% | 1.412.593,00 |
| 10.06.2026 | 1,10 | 1,22 | 1,09 | 1,20 | 9,59% | 1.410.855,00 |
| 09.06.2026 | 1,07 | 1,17 | 1,07 | 1,10 | 2,82% | 1.045.422,00 |
| 08.06.2026 | 1,12 | 1,12 | 1,05 | 1,07 | -3,62% | 1.684.029,00 |
| 05.06.2026 | 1,11 | 1,22 | 1,07 | 1,11 | -0,45% | 1.372.003,00 |
| 04.06.2026 | 1,06 | 1,18 | 1,04 | 1,11 | 4,72% | 1.777.997,00 |
| 03.06.2026 | 1,04 | 1,16 | 1,01 | 1,06 | -0,47% | 2.024.299,00 |
| 02.06.2026 | 1,18 | 1,22 | 1,03 | 1,07 | -8,58% | 1.071.166,00 |
| 01.06.2026 | 0,80 | 1,74 | 0,80 | 1,17 | 72,59% | 3.133.702,00 |
| 29.05.2026 | 0,59 | 0,69 | 0,58 | 0,68 | 11,75% | 1.197.261,00 |
| 28.05.2026 | 0,63 | 0,64 | 0,59 | 0,60 | -10,39% | 663.686,00 |
| 27.05.2026 | 0,63 | 0,69 | 0,62 | 0,67 | 4,66% | 765.099,00 |
| 26.05.2026 | 0,70 | 0,70 | 0,64 | 0,64 | -2,42% | 582.581,00 |
| 22.05.2026 | 0,75 | 0,80 | 0,66 | 0,66 | -8,71% | 806.353,00 |
| 21.05.2026 | 0,65 | 0,77 | 0,62 | 0,72 | 10,21% | 921.893,00 |
| 20.05.2026 | 0,67 | 0,72 | 0,66 | 0,66 | -2,53% | 1.274.766,00 |
| 19.05.2026 | 0,72 | 0,77 | 0,67 | 0,67 | -5,48% | 1.356.250,00 |
| 18.05.2026 | 0,79 | 0,81 | 0,69 | 0,71 | -11,66% | 762.838,00 |
| 15.05.2026 | 0,86 | 0,89 | 0,79 | 0,81 | -7,14% | 626.906,00 |
| 14.05.2026 | 0,93 | 0,94 | 0,86 | 0,87 | -6,47% | 753.081,00 |
| 13.05.2026 | 0,97 | 0,98 | 0,91 | 0,93 | -3,73% | 875.373,00 |
| 12.05.2026 | 1,07 | 1,09 | 0,95 | 0,96 | -9,06% | 538.262,00 |
| 11.05.2026 | 1,10 | 1,16 | 1,04 | 1,06 | -5,78% | 462.916,00 |
| 08.05.2026 | 1,16 | 1,21 | 1,12 | 1,13 | -6,64% | 552.995,00 |
| 07.05.2026 | 1,28 | 1,33 | 1,13 | 1,21 | -13,62% | 644.313,00 |
| 06.05.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -2,11% | 198.301,00 |
| 05.05.2026 | 1,50 | 1,51 | 1,42 | 1,43 | -5,63% | 217.441,00 |
| 04.05.2026 | 1,58 | 1,62 | 1,45 | 1,51 | -5,92% | 201.828,00 |
| 01.05.2026 | 1,58 | 1,64 | 1,53 | 1,61 | 2,23% | 491.496,00 |
| 30.04.2026 | 1,58 | 1,61 | 1,53 | 1,57 | 2,28% | 652.707,00 |
| 29.04.2026 | 1,58 | 1,63 | 1,51 | 1,54 | -4,36% | 383.062,00 |
| 28.04.2026 | 1,54 | 1,62 | 1,52 | 1,61 | 4,56% | 403.900,00 |
| 27.04.2026 | 1,51 | 1,60 | 1,50 | 1,54 | -2,85% | 438.743,00 |
| 24.04.2026 | 1,64 | 1,64 | 1,56 | 1,58 | -5,39% | 76.069,00 |
| 23.04.2026 | 1,72 | 1,74 | 1,67 | 1,67 | -2,34% | 504.719,00 |
| 22.04.2026 | 1,66 | 1,71 | 1,65 | 1,71 | 3,64% | 296.433,00 |
| 21.04.2026 | 1,66 | 1,68 | 1,59 | 1,65 | -1,79% | 545.004,00 |
| 20.04.2026 | 1,66 | 1,75 | 1,66 | 1,68 | 1,51% | 333.421,00 |
| 17.04.2026 | 1,53 | 1,70 | 1,53 | 1,66 | 8,52% | 546.418,00 |
| 16.04.2026 | 1,52 | 1,54 | 1,46 | 1,53 | 0,99% | 840.560,00 |
| 15.04.2026 | 1,44 | 1,54 | 1,44 | 1,51 | 5,59% | 388.838,00 |
| 14.04.2026 | 1,41 | 1,45 | 1,37 | 1,43 | 2,88% | 447.704,00 |
| 13.04.2026 | 1,31 | 1,41 | 1,31 | 1,39 | 5,70% | 273.762,00 |
| 10.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -1,13% | 300.779,00 |
| 09.04.2026 | 1,32 | 1,36 | 1,32 | 1,33 | -0,75% | 84.402,00 |
| 08.04.2026 | 1,34 | 1,35 | 1,30 | 1,34 | 3,47% | 260.279,00 |
| 07.04.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -6,50% | 264.134,00 |
| 06.04.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,47% | 173.143,00 |
| 02.04.2026 | 1,31 | 1,38 | 1,29 | 1,37 | 3,02% | 177.437,00 |
| 01.04.2026 | 1,30 | 1,36 | 1,30 | 1,33 | 1,92% | 173.548,00 |
| 31.03.2026 | 1,31 | 1,34 | 1,28 | 1,30 | -1,52% | 162.682,00 |
| 30.03.2026 | 1,41 | 1,41 | 1,32 | 1,32 | -7,04% | 243.181,00 |
| 27.03.2026 | 1,36 | 1,43 | 1,32 | 1,42 | 3,27% | 364.909,00 |
| 26.03.2026 | 1,33 | 1,39 | 1,33 | 1,38 | 1,48% | 194.824,00 |
| 25.03.2026 | 1,28 | 1,36 | 1,28 | 1,36 | 7,97% | 222.720,00 |
| 24.03.2026 | 1,28 | 1,38 | 1,25 | 1,26 | -3,83% | 381.224,00 |
| 23.03.2026 | 1,26 | 1,33 | 1,21 | 1,31 | 5,67% | 354.582,00 |
| 20.03.2026 | 1,35 | 1,35 | 1,23 | 1,24 | -7,14% | 359.594,00 |
| 19.03.2026 | 1,33 | 1,38 | 1,30 | 1,33 | -2,56% | 546.948,00 |
| 18.03.2026 | 1,35 | 1,45 | 1,31 | 1,37 | 0,00% | 377.481,00 |
| 17.03.2026 | 1,40 | 1,44 | 1,37 | 1,37 | -1,44% | 212.191,00 |
| 16.03.2026 | 1,41 | 1,43 | 1,34 | 1,39 | -1,77% | 196.158,00 |
| 13.03.2026 | 1,45 | 1,48 | 1,36 | 1,41 | -1,74% | 218.080,00 |
| 12.03.2026 | 1,48 | 1,49 | 1,40 | 1,44 | -3,69% | 479.285,00 |
| 11.03.2026 | 1,45 | 1,50 | 1,44 | 1,49 | 0,34% | 352.906,00 |
| 10.03.2026 | 1,51 | 1,52 | 1,47 | 1,49 | 0,68% | 553.168,00 |
| 09.03.2026 | 1,45 | 1,50 | 1,39 | 1,48 | 0,00% | 592.774,00 |
| 06.03.2026 | 1,47 | 1,50 | 1,44 | 1,48 | -1,34% | 436.475,00 |
| 05.03.2026 | 1,51 | 1,54 | 1,46 | 1,50 | -1,97% | 297.137,00 |
| 04.03.2026 | 1,44 | 1,58 | 1,44 | 1,53 | 2,01% | 352.816,00 |
| 03.03.2026 | 1,42 | 1,51 | 1,38 | 1,50 | 2,75% | 808.520,00 |
| 02.03.2026 | 1,40 | 1,47 | 1,39 | 1,46 | 1,39% | 224.533,00 |
| 27.02.2026 | 1,41 | 1,45 | 1,39 | 1,44 | 1,77% | 950.832,00 |
| 26.02.2026 | 1,45 | 1,46 | 1,41 | 1,41 | -2,42% | 214.017,00 |
| 25.02.2026 | 1,50 | 1,50 | 1,44 | 1,45 | -2,69% | 126.774,00 |
| 24.02.2026 | 1,48 | 1,50 | 1,45 | 1,49 | 1,02% | 247.224,00 |
| 23.02.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -5,16% | 129.434,00 |
| 20.02.2026 | 1,53 | 1,58 | 1,51 | 1,55 | -0,64% | 249.021,00 |
| 19.02.2026 | 1,58 | 1,60 | 1,53 | 1,56 | -1,27% | 426.552,00 |
| 18.02.2026 | 1,61 | 1,64 | 1,57 | 1,58 | -2,77% | 348.835,00 |
| 17.02.2026 | 1,64 | 1,65 | 1,59 | 1,63 | -3,27% | 277.250,00 |
| 13.02.2026 | 1,63 | 1,74 | 1,60 | 1,68 | 1,51% | 386.452,00 |
| 12.02.2026 | 1,77 | 1,90 | 1,58 | 1,66 | 2,48% | 332.679,00 |
| 11.02.2026 | 1,63 | 1,66 | 1,61 | 1,62 | 0,31% | 303.276,00 |
| 10.02.2026 | 1,65 | 1,70 | 1,59 | 1,61 | -1,83% | 456.402,00 |
| 09.02.2026 | 1,63 | 1,65 | 1,60 | 1,64 | 0,31% | 224.686,00 |
| 06.02.2026 | 1,63 | 1,68 | 1,62 | 1,64 | 1,87% | 269.402,00 |
| 05.02.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 0,00% | 809.750,00 |
| 04.02.2026 | 1,65 | 1,69 | 1,60 | 1,61 | -2,73% | 235.305,00 |
| 03.02.2026 | 1,60 | 1,67 | 1,59 | 1,65 | 2,80% | 367.983,00 |
| 02.02.2026 | 1,53 | 1,70 | 1,53 | 1,61 | 3,55% | 176.776,00 |
| 30.01.2026 | 1,59 | 1,62 | 1,53 | 1,55 | -2,52% | 571.861,00 |
| 29.01.2026 | 1,60 | 1,61 | 1,56 | 1,59 | 0,00% | 318.190,00 |
| 28.01.2026 | 1,66 | 1,67 | 1,56 | 1,59 | -2,45% | 423.638,00 |
| 27.01.2026 | 1,70 | 1,71 | 1,62 | 1,63 | -4,40% | 455.523,00 |