6,780$
4,31%
Echtzeit-Aktienkurs Altisource Portfolio Solutions S.A.
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 6,56 | 6,80 | 6,46 | 6,80 | 4,62% | 13.972,00 |
| 26.03.2026 | 6,57 | 6,60 | 6,43 | 6,50 | -1,37% | 10.556,00 |
| 25.03.2026 | 6,52 | 6,75 | 6,26 | 6,59 | -0,75% | 24.937,00 |
| 24.03.2026 | 6,99 | 7,13 | 6,57 | 6,64 | -4,60% | 28.356,00 |
| 23.03.2026 | 6,50 | 6,97 | 6,32 | 6,96 | 7,91% | 13.877,00 |
| 20.03.2026 | 6,22 | 6,79 | 6,17 | 6,45 | 4,54% | 42.033,00 |
| 19.03.2026 | 6,37 | 6,70 | 6,06 | 6,17 | -0,80% | 62.674,00 |
| 18.03.2026 | 7,08 | 7,34 | 6,10 | 6,22 | -12,15% | 58.114,00 |
| 17.03.2026 | 6,56 | 7,35 | 6,55 | 7,08 | 7,93% | 21.809,00 |
| 16.03.2026 | 6,60 | 6,80 | 6,49 | 6,56 | -0,15% | 29.803,00 |
| 13.03.2026 | 6,71 | 6,74 | 6,20 | 6,57 | 2,34% | 25.366,00 |
| 12.03.2026 | 6,19 | 6,68 | 6,17 | 6,42 | 1,10% | 22.312,00 |
| 11.03.2026 | 6,59 | 6,59 | 6,16 | 6,35 | -0,31% | 18.205,00 |
| 10.03.2026 | 6,43 | 6,44 | 6,13 | 6,37 | -2,60% | 34.167,00 |
| 09.03.2026 | 6,37 | 7,10 | 6,23 | 6,54 | -0,23% | 54.024,00 |
| 06.03.2026 | 5,97 | 7,21 | 5,97 | 6,56 | 9,25% | 70.254,00 |
| 05.03.2026 | 6,71 | 6,71 | 5,81 | 6,00 | -10,45% | 45.357,00 |
| 04.03.2026 | 7,50 | 8,63 | 6,60 | 6,70 | -5,77% | 176.110,00 |
| 03.03.2026 | 7,60 | 8,10 | 7,01 | 7,11 | -6,82% | 41.548,00 |
| 02.03.2026 | 7,60 | 7,95 | 7,58 | 7,63 | 0,13% | 18.538,00 |
| 27.02.2026 | 7,82 | 8,19 | 7,50 | 7,62 | -4,03% | 21.201,00 |
| 26.02.2026 | 8,55 | 8,89 | 7,51 | 7,94 | -7,13% | 34.614,00 |
| 25.02.2026 | 7,20 | 9,79 | 7,20 | 8,55 | 20,76% | 134.630,00 |
| 24.02.2026 | 7,31 | 7,79 | 6,76 | 7,08 | 5,36% | 59.308,00 |
| 23.02.2026 | 5,26 | 7,00 | 5,26 | 6,72 | 26,79% | 142.898,00 |
| 20.02.2026 | 5,40 | 5,75 | 5,26 | 5,30 | 0,76% | 17.929,00 |
| 19.02.2026 | 5,53 | 5,53 | 5,26 | 5,26 | -2,14% | 3.743,00 |
| 18.02.2026 | 5,89 | 6,01 | 5,28 | 5,38 | -7,65% | 8.730,00 |
| 17.02.2026 | 5,47 | 6,02 | 5,47 | 5,82 | 7,58% | 9.598,00 |
| 13.02.2026 | 5,54 | 5,85 | 5,27 | 5,41 | -2,35% | 25.745,00 |
| 12.02.2026 | 5,65 | 5,75 | 4,95 | 5,54 | 5,32% | 23.184,00 |
| 11.02.2026 | 5,59 | 5,61 | 5,09 | 5,26 | -4,36% | 51.072,00 |
| 10.02.2026 | 5,49 | 5,72 | 5,43 | 5,50 | 2,23% | 15.847,00 |
| 09.02.2026 | 5,91 | 6,07 | 5,37 | 5,38 | -8,50% | 15.872,00 |
| 06.02.2026 | 5,71 | 6,08 | 5,69 | 5,88 | 5,19% | 21.458,00 |
| 05.02.2026 | 5,23 | 5,72 | 5,22 | 5,59 | 5,87% | 31.702,00 |
| 04.02.2026 | 4,41 | 5,44 | 4,41 | 5,28 | 21,66% | 82.472,00 |
| 03.02.2026 | 4,91 | 5,06 | 4,30 | 4,34 | -11,79% | 35.371,00 |
| 02.02.2026 | 5,43 | 5,43 | 4,84 | 4,92 | -8,38% | 36.919,00 |
| 30.01.2026 | 5,43 | 5,66 | 5,16 | 5,37 | -1,10% | 35.208,00 |
| 29.01.2026 | 5,38 | 5,73 | 5,03 | 5,43 | 2,07% | 15.483,00 |
| 28.01.2026 | 5,47 | 5,56 | 5,05 | 5,32 | 1,72% | 18.789,00 |
| 27.01.2026 | 6,00 | 6,22 | 5,15 | 5,23 | -12,40% | 61.155,00 |
| 26.01.2026 | 5,84 | 6,13 | 5,82 | 5,97 | 2,58% | 16.970,00 |
| 23.01.2026 | 6,04 | 6,08 | 5,80 | 5,82 | -1,02% | 16.682,00 |
| 22.01.2026 | 5,80 | 5,99 | 5,76 | 5,88 | 2,26% | 7.018,00 |
| 21.01.2026 | 5,85 | 5,99 | 5,69 | 5,75 | -2,04% | 31.818,00 |
| 20.01.2026 | 5,96 | 6,06 | 5,55 | 5,87 | 2,98% | 25.139,00 |
| 16.01.2026 | 5,67 | 6,02 | 5,59 | 5,70 | 1,97% | 17.710,00 |
| 15.01.2026 | 5,75 | 5,75 | 5,05 | 5,59 | 1,45% | 42.817,00 |
| 14.01.2026 | 5,95 | 5,95 | 5,51 | 5,51 | -6,61% | 35.132,00 |
| 13.01.2026 | 6,33 | 6,39 | 5,83 | 5,90 | -6,20% | 43.319,00 |
| 12.01.2026 | 6,62 | 6,62 | 6,00 | 6,29 | -3,82% | 50.683,00 |
| 09.01.2026 | 7,00 | 7,08 | 6,49 | 6,54 | -7,63% | 33.174,00 |
| 08.01.2026 | 6,90 | 7,45 | 6,90 | 7,08 | 2,61% | 20.642,00 |
| 07.01.2026 | 7,01 | 7,03 | 6,90 | 6,90 | -0,72% | 7.908,00 |
| 06.01.2026 | 7,16 | 7,53 | 6,94 | 6,95 | 0,29% | 17.572,00 |
| 05.01.2026 | 6,97 | 7,21 | 6,80 | 6,93 | -0,57% | 5.963,00 |
| 02.01.2026 | 6,88 | 7,28 | 6,84 | 6,97 | 0,29% | 9.046,00 |
| 31.12.2025 | 6,79 | 7,00 | 6,60 | 6,95 | 3,27% | 45.006,00 |
| 30.12.2025 | 6,77 | 7,21 | 6,52 | 6,73 | -3,30% | 37.096,00 |
| 29.12.2025 | 6,66 | 7,08 | 6,51 | 6,96 | 2,73% | 30.193,00 |
| 26.12.2025 | 6,54 | 6,94 | 6,35 | 6,78 | 4,07% | 33.599,00 |
| 24.12.2025 | 6,42 | 6,58 | 6,27 | 6,51 | 0,15% | 7.028,00 |
| 23.12.2025 | 6,74 | 6,75 | 6,50 | 6,50 | -3,13% | 15.113,00 |
| 22.12.2025 | 6,67 | 6,98 | 6,67 | 6,71 | -0,15% | 15.287,00 |
| 19.12.2025 | 7,01 | 7,10 | 6,52 | 6,72 | -1,32% | 37.558,00 |
| 18.12.2025 | 6,61 | 6,94 | 6,52 | 6,81 | 6,41% | 19.333,00 |
| 17.12.2025 | 6,30 | 6,55 | 6,30 | 6,40 | -1,23% | 4.680,00 |
| 16.12.2025 | 6,36 | 6,95 | 6,35 | 6,48 | 3,35% | 10.765,00 |
| 15.12.2025 | 6,59 | 6,59 | 6,21 | 6,27 | -4,86% | 14.705,00 |
| 12.12.2025 | 6,20 | 6,79 | 6,20 | 6,59 | 4,77% | 20.905,00 |
| 11.12.2025 | 6,94 | 6,99 | 6,14 | 6,29 | -8,97% | 61.311,00 |
| 10.12.2025 | 7,58 | 7,58 | 6,91 | 6,91 | -8,48% | 45.235,00 |
| 09.12.2025 | 8,30 | 8,30 | 7,41 | 7,55 | -8,37% | 38.659,00 |
| 08.12.2025 | 8,56 | 8,56 | 8,24 | 8,24 | -4,74% | 10.925,00 |
| 05.12.2025 | 8,79 | 8,80 | 8,50 | 8,65 | 0,46% | 6.001,00 |
| 04.12.2025 | 8,49 | 8,71 | 8,26 | 8,61 | 0,82% | 8.446,00 |
| 03.12.2025 | 8,44 | 9,14 | 8,26 | 8,54 | 2,28% | 5.640,00 |
| 02.12.2025 | 8,63 | 8,86 | 8,35 | 8,35 | -1,88% | 5.195,00 |
| 01.12.2025 | 9,02 | 9,23 | 8,35 | 8,51 | -11,86% | 49.442,00 |
| 28.11.2025 | 9,30 | 9,92 | 9,17 | 9,66 | 3,82% | 7.027,00 |
| 26.11.2025 | 9,29 | 9,42 | 9,00 | 9,30 | 1,86% | 17.362,00 |
| 25.11.2025 | 9,53 | 9,64 | 9,06 | 9,13 | -0,22% | 13.675,00 |
| 24.11.2025 | 9,10 | 9,36 | 9,07 | 9,15 | 0,99% | 6.706,00 |
| 21.11.2025 | 9,41 | 9,50 | 9,05 | 9,06 | -1,52% | 22.305,00 |
| 20.11.2025 | 9,75 | 10,04 | 9,19 | 9,20 | -5,54% | 14.759,00 |
| 19.11.2025 | 9,43 | 9,74 | 9,43 | 9,74 | 0,10% | 4.413,00 |
| 18.11.2025 | 9,27 | 10,12 | 9,20 | 9,73 | 4,96% | 17.216,00 |
| 17.11.2025 | 9,40 | 9,60 | 9,15 | 9,27 | 0,22% | 13.601,00 |
| 14.11.2025 | 9,74 | 10,05 | 9,25 | 9,25 | -3,14% | 19.652,00 |
| 13.11.2025 | 9,48 | 9,87 | 9,40 | 9,55 | -1,85% | 11.543,00 |
| 12.11.2025 | 9,81 | 9,99 | 9,60 | 9,73 | -0,92% | 7.625,00 |
| 11.11.2025 | 9,64 | 10,08 | 9,21 | 9,82 | -1,46% | 26.807,00 |
| 10.11.2025 | 9,85 | 10,31 | 9,83 | 9,97 | 1,27% | 16.889,00 |
| 07.11.2025 | 9,50 | 10,40 | 9,50 | 9,84 | 3,69% | 26.422,00 |
| 06.11.2025 | 8,85 | 9,92 | 8,85 | 9,49 | 7,35% | 17.311,00 |
| 05.11.2025 | 9,06 | 9,06 | 8,70 | 8,84 | -1,78% | 10.045,00 |
| 04.11.2025 | 9,05 | 9,05 | 8,70 | 9,00 | 0,00% | 6.535,00 |
| 03.11.2025 | 9,05 | 9,20 | 8,83 | 9,00 | -0,55% | 20.057,00 |