1,140$
-4,20%
Echtzeit-Aktienkurs Altisource Portfolio Solutions SA
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | 92,00 |
| 04.11.2024 | 1,20 | 1,23 | 1,17 | 1,19 | -2,46% | 138.204,00 |
| 01.11.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 1,67% | 61.093,00 |
| 31.10.2024 | 1,22 | 1,27 | 1,18 | 1,20 | 1,69% | 15.575,00 |
| 30.10.2024 | 1,23 | 1,25 | 1,18 | 1,18 | -2,49% | 58.217,00 |
| 29.10.2024 | 1,24 | 1,26 | 1,19 | 1,21 | 3,43% | 55.070,00 |
| 28.10.2024 | 1,21 | 1,29 | 1,15 | 1,17 | 0,00% | 68.310,00 |
| 25.10.2024 | 1,16 | 1,30 | 1,15 | 1,17 | -1,68% | 88.185,00 |
| 24.10.2024 | 1,42 | 1,42 | 1,17 | 1,19 | -14,39% | 213.935,00 |
| 23.10.2024 | 1,14 | 1,48 | 1,13 | 1,39 | 23,01% | 667.685,00 |
| 22.10.2024 | 1,17 | 1,18 | 1,12 | 1,13 | -1,74% | 71.876,00 |
| 21.10.2024 | 1,14 | 1,18 | 1,12 | 1,15 | -1,71% | 12.895,00 |
| 18.10.2024 | 1,21 | 1,21 | 1,14 | 1,17 | -1,68% | 93.605,00 |
| 17.10.2024 | 1,17 | 1,22 | 1,14 | 1,19 | -0,83% | 70.133,00 |
| 16.10.2024 | 1,23 | 1,23 | 1,15 | 1,20 | -0,83% | 38.462,00 |
| 15.10.2024 | 1,16 | 1,26 | 1,14 | 1,21 | 0,83% | 115.517,00 |
| 14.10.2024 | 1,20 | 1,21 | 1,15 | 1,20 | 4,35% | 65.427,00 |
| 11.10.2024 | 1,10 | 1,17 | 1,06 | 1,15 | 5,50% | 99.274,00 |
| 10.10.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | 22.899,00 |
| 09.10.2024 | 1,09 | 1,11 | 1,06 | 1,09 | 0,93% | 25.753,00 |
| 08.10.2024 | 1,11 | 1,11 | 1,06 | 1,08 | -1,82% | 22.321,00 |
| 07.10.2024 | 1,10 | 1,10 | 1,06 | 1,10 | 0,00% | 56.375,00 |
| 04.10.2024 | 1,11 | 1,19 | 1,08 | 1,10 | -1,79% | 30.091,00 |
| 03.10.2024 | 1,13 | 1,19 | 1,10 | 1,12 | 0,90% | 32.335,00 |
| 02.10.2024 | 1,21 | 1,21 | 1,11 | 1,11 | -6,72% | 35.027,00 |
| 01.10.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,83% | 13.338,00 |
| 30.09.2024 | 1,21 | 1,23 | 1,18 | 1,20 | 0,84% | 31.527,00 |
| 27.09.2024 | 1,14 | 1,21 | 1,10 | 1,19 | 7,69% | 70.131,00 |
| 26.09.2024 | 1,12 | 1,12 | 1,08 | 1,11 | -1,34% | 36.039,00 |
| 25.09.2024 | 1,13 | 1,14 | 1,10 | 1,12 | 0,45% | 35.978,00 |
| 24.09.2024 | 1,15 | 1,16 | 1,07 | 1,12 | -1,33% | 45.896,00 |
| 23.09.2024 | 1,14 | 1,14 | 1,11 | 1,13 | -1,74% | 27.030,00 |
| 20.09.2024 | 1,15 | 1,18 | 1,13 | 1,15 | -0,86% | 38.971,00 |
| 19.09.2024 | 1,17 | 1,20 | 1,13 | 1,16 | -2,52% | 48.362,00 |
| 18.09.2024 | 1,23 | 1,26 | 1,19 | 1,19 | 0,00% | 55.989,00 |
| 17.09.2024 | 1,19 | 1,27 | 1,14 | 1,19 | 0,85% | 95.633,00 |
| 16.09.2024 | 1,17 | 1,20 | 1,14 | 1,18 | 0,85% | 73.012,00 |
| 13.09.2024 | 1,12 | 1,18 | 1,10 | 1,17 | 5,41% | 64.748,00 |
| 12.09.2024 | 1,05 | 1,12 | 1,05 | 1,11 | 4,72% | 17.428,00 |
| 11.09.2024 | 1,04 | 1,06 | 1,03 | 1,06 | 1,92% | 29.741,00 |
| 10.09.2024 | 1,05 | 1,11 | 1,03 | 1,04 | 0,00% | 101.729,00 |
| 09.09.2024 | 1,08 | 1,09 | 0,99 | 1,04 | -2,80% | 146.401,00 |
| 06.09.2024 | 1,09 | 1,09 | 1,05 | 1,07 | -0,93% | 40.286,00 |
| 05.09.2024 | 1,08 | 1,13 | 1,05 | 1,08 | 1,89% | 83.920,00 |
| 04.09.2024 | 1,12 | 1,17 | 1,06 | 1,06 | -5,36% | 59.745,00 |
| 03.09.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -3,45% | 40.433,00 |
| 30.08.2024 | 1,13 | 1,20 | 1,13 | 1,16 | 0,87% | 31.482,00 |
| 29.08.2024 | 1,19 | 1,19 | 1,13 | 1,15 | -3,36% | 37.623,00 |
| 28.08.2024 | 1,17 | 1,23 | 1,15 | 1,19 | 0,00% | 88.435,00 |
| 27.08.2024 | 1,25 | 1,30 | 1,17 | 1,19 | -2,46% | 45.344,00 |
| 26.08.2024 | 1,22 | 1,28 | 1,21 | 1,22 | 1,67% | 102.181,00 |
| 23.08.2024 | 1,22 | 1,25 | 1,17 | 1,20 | -3,38% | 110.027,00 |
| 22.08.2024 | 1,29 | 1,50 | 1,10 | 1,24 | 4,37% | 585.694,00 |
| 21.08.2024 | 1,12 | 1,20 | 1,12 | 1,19 | 8,18% | 108.869,00 |
| 20.08.2024 | 1,13 | 1,19 | 1,10 | 1,10 | -3,51% | 26.477,00 |
| 19.08.2024 | 1,09 | 1,19 | 1,08 | 1,14 | 5,56% | 136.940,00 |
| 16.08.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 5,88% | 85.264,00 |
| 15.08.2024 | 1,03 | 1,05 | 1,00 | 1,02 | 2,00% | 117.228,00 |
| 14.08.2024 | 1,11 | 1,12 | 1,00 | 1,00 | -9,09% | 203.157,00 |
| 13.08.2024 | 1,09 | 1,12 | 1,05 | 1,10 | 0,92% | 136.111,00 |
| 12.08.2024 | 1,19 | 1,23 | 1,07 | 1,09 | -3,54% | 145.399,00 |
| 09.08.2024 | 1,41 | 1,50 | 1,08 | 1,13 | -19,86% | 411.464,00 |
| 08.08.2024 | 1,47 | 1,53 | 1,41 | 1,41 | -7,84% | 120.491,00 |
| 07.08.2024 | 1,56 | 1,60 | 1,48 | 1,53 | -1,29% | 78.102,00 |
| 06.08.2024 | 1,59 | 1,64 | 1,52 | 1,55 | 0,00% | 100.422,00 |
| 05.08.2024 | 1,39 | 1,58 | 1,36 | 1,55 | 10,71% | 258.623,00 |
| 02.08.2024 | 1,32 | 1,45 | 1,25 | 1,40 | 3,70% | 130.047,00 |
| 01.08.2024 | 1,36 | 1,42 | 1,28 | 1,35 | 0,75% | 130.031,00 |
| 31.07.2024 | 1,34 | 1,41 | 1,29 | 1,34 | 2,13% | 122.727,00 |
| 30.07.2024 | 1,35 | 1,39 | 1,29 | 1,31 | -2,81% | 60.035,00 |
| 29.07.2024 | 1,44 | 1,50 | 1,30 | 1,35 | -5,59% | 95.091,00 |
| 26.07.2024 | 1,40 | 1,48 | 1,30 | 1,43 | 3,62% | 123.144,00 |
| 25.07.2024 | 1,25 | 1,40 | 1,20 | 1,38 | 7,81% | 110.950,00 |
| 24.07.2024 | 1,25 | 1,36 | 1,24 | 1,28 | 4,07% | 113.041,00 |
| 23.07.2024 | 1,29 | 1,31 | 1,21 | 1,23 | -5,38% | 51.224,00 |
| 22.07.2024 | 1,36 | 1,36 | 1,28 | 1,30 | -3,70% | 59.009,00 |
| 19.07.2024 | 1,37 | 1,38 | 1,30 | 1,35 | 0,00% | 34.945,00 |
| 18.07.2024 | 1,42 | 1,45 | 1,30 | 1,35 | -4,93% | 55.705,00 |
| 17.07.2024 | 1,39 | 1,42 | 1,34 | 1,42 | 2,16% | 36.446,00 |
| 16.07.2024 | 1,36 | 1,44 | 1,35 | 1,39 | 1,46% | 95.999,00 |
| 15.07.2024 | 1,40 | 1,43 | 1,35 | 1,37 | -3,52% | 87.833,00 |
| 12.07.2024 | 1,22 | 1,43 | 1,17 | 1,42 | 22,41% | 512.344,00 |
| 11.07.2024 | 1,05 | 1,20 | 1,04 | 1,16 | 11,54% | 138.865,00 |
| 10.07.2024 | 1,12 | 1,15 | 1,04 | 1,04 | -7,14% | 217.639,00 |
| 09.07.2024 | 1,16 | 1,18 | 1,09 | 1,12 | -4,27% | 403.325,00 |
| 08.07.2024 | 1,28 | 1,32 | 1,15 | 1,17 | -9,30% | 178.860,00 |
| 05.07.2024 | 1,33 | 1,35 | 1,25 | 1,29 | 1,57% | 144.294,00 |
| 03.07.2024 | 1,28 | 1,32 | 1,25 | 1,27 | -0,78% | 76.445,00 |
| 02.07.2024 | 1,40 | 1,40 | 1,27 | 1,28 | -8,57% | 134.721,00 |
| 01.07.2024 | 1,39 | 1,42 | 1,36 | 1,40 | -0,71% | 87.596,00 |
| 28.06.2024 | 1,42 | 1,45 | 1,39 | 1,41 | -0,70% | 64.673,00 |
| 27.06.2024 | 1,41 | 1,45 | 1,37 | 1,42 | -2,07% | 86.181,00 |
| 26.06.2024 | 1,37 | 1,45 | 1,26 | 1,45 | 8,21% | 460.916,00 |
| 25.06.2024 | 1,44 | 1,45 | 1,29 | 1,34 | -5,63% | 212.018,00 |
| 24.06.2024 | 1,48 | 1,50 | 1,40 | 1,42 | -5,33% | 84.772,00 |
| 21.06.2024 | 1,56 | 1,56 | 1,48 | 1,50 | -1,96% | 54.345,00 |
| 20.06.2024 | 1,64 | 1,65 | 1,53 | 1,53 | -6,13% | 90.973,00 |
| 18.06.2024 | 1,74 | 1,83 | 1,61 | 1,63 | -7,91% | 120.257,00 |
| 17.06.2024 | 1,70 | 1,81 | 1,70 | 1,77 | 3,51% | 27.123,00 |
| 14.06.2024 | 1,78 | 1,80 | 1,70 | 1,71 | -3,39% | 37.122,00 |