12,060$
1,43%
Echtzeit-Aktienkurs Altisource Portfolio Solutions S.A.
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,77% | 216,00 |
| 15.10.2025 | 12,84 | 12,84 | 11,79 | 11,85 | -4,59% | 38.676,00 |
| 14.10.2025 | 12,50 | 12,78 | 12,15 | 12,42 | 1,55% | 38.929,00 |
| 13.10.2025 | 13,00 | 13,00 | 12,23 | 12,23 | -2,24% | 21.562,00 |
| 10.10.2025 | 13,86 | 14,00 | 12,00 | 12,51 | -10,26% | 46.280,00 |
| 09.10.2025 | 13,27 | 13,95 | 12,64 | 13,94 | 4,97% | 26.566,00 |
| 08.10.2025 | 12,98 | 13,39 | 12,65 | 13,28 | 2,23% | 29.640,00 |
| 07.10.2025 | 14,36 | 14,36 | 12,42 | 12,99 | -3,56% | 37.024,00 |
| 06.10.2025 | 13,07 | 13,89 | 12,70 | 13,47 | 2,98% | 61.746,00 |
| 03.10.2025 | 12,74 | 13,46 | 12,73 | 13,08 | 8,91% | 17.679,00 |
| 02.10.2025 | 12,50 | 12,60 | 11,70 | 12,01 | -0,58% | 18.232,00 |
| 01.10.2025 | 11,65 | 12,49 | 11,65 | 12,08 | 3,69% | 27.462,00 |
| 30.09.2025 | 11,25 | 12,54 | 11,20 | 11,65 | 3,74% | 92.069,00 |
| 29.09.2025 | 11,08 | 12,00 | 11,00 | 11,23 | 0,99% | 9.812,00 |
| 26.09.2025 | 11,51 | 11,51 | 10,81 | 11,12 | -0,09% | 7.242,00 |
| 25.09.2025 | 11,70 | 12,27 | 11,13 | 11,13 | -2,71% | 13.786,00 |
| 24.09.2025 | 11,20 | 11,50 | 11,20 | 11,44 | 2,05% | 4.672,00 |
| 23.09.2025 | 11,00 | 11,45 | 10,99 | 11,21 | 0,00% | 56.041,00 |
| 22.09.2025 | 11,00 | 11,50 | 10,80 | 11,21 | -0,09% | 27.046,00 |
| 19.09.2025 | 11,09 | 11,22 | 10,82 | 11,22 | 1,54% | 44.779,00 |
| 18.09.2025 | 10,85 | 11,43 | 10,56 | 11,05 | 0,45% | 54.948,00 |
| 17.09.2025 | 11,00 | 11,34 | 10,80 | 11,00 | -0,63% | 49.175,00 |
| 16.09.2025 | 11,27 | 11,67 | 10,96 | 11,07 | -2,98% | 19.758,00 |
| 15.09.2025 | 11,01 | 11,41 | 11,01 | 11,41 | 1,78% | 5.755,00 |
| 12.09.2025 | 11,30 | 11,35 | 10,81 | 11,21 | -0,71% | 4.853,00 |
| 11.09.2025 | 11,77 | 11,78 | 11,09 | 11,29 | -0,62% | 9.708,00 |
| 10.09.2025 | 11,50 | 11,88 | 10,72 | 11,36 | -0,70% | 16.306,00 |
| 09.09.2025 | 11,59 | 11,70 | 11,36 | 11,44 | -0,52% | 8.312,00 |
| 08.09.2025 | 11,23 | 11,79 | 11,00 | 11,50 | 2,04% | 13.977,00 |
| 05.09.2025 | 10,88 | 11,54 | 10,88 | 11,27 | 2,18% | 14.835,00 |
| 04.09.2025 | 11,10 | 11,48 | 10,90 | 11,03 | -4,00% | 5.617,00 |
| 03.09.2025 | 11,38 | 11,71 | 11,08 | 11,49 | 1,41% | 10.718,00 |
| 02.09.2025 | 11,36 | 11,95 | 11,17 | 11,33 | -1,13% | 7.839,00 |
| 29.08.2025 | 11,20 | 11,49 | 10,77 | 11,46 | 0,88% | 8.365,00 |
| 28.08.2025 | 11,63 | 11,87 | 11,04 | 11,36 | -2,91% | 10.434,00 |
| 27.08.2025 | 12,00 | 12,59 | 11,40 | 11,70 | -2,50% | 17.551,00 |
| 26.08.2025 | 11,85 | 12,50 | 11,66 | 12,00 | 3,00% | 23.392,00 |
| 25.08.2025 | 12,20 | 12,20 | 11,50 | 11,65 | 0,95% | 6.458,00 |
| 22.08.2025 | 12,00 | 12,58 | 11,04 | 11,54 | -3,51% | 32.765,00 |
| 21.08.2025 | 11,12 | 12,47 | 11,09 | 11,96 | 9,12% | 20.337,00 |
| 20.08.2025 | 10,88 | 11,03 | 10,36 | 10,96 | 1,72% | 7.826,00 |
| 19.08.2025 | 10,65 | 11,25 | 10,37 | 10,78 | 1,27% | 20.133,00 |
| 18.08.2025 | 10,53 | 11,00 | 10,33 | 10,64 | 1,43% | 8.410,00 |
| 15.08.2025 | 10,00 | 10,49 | 9,75 | 10,49 | 9,04% | 9.566,00 |
| 14.08.2025 | 10,35 | 10,35 | 9,31 | 9,62 | -7,59% | 22.639,00 |
| 13.08.2025 | 10,56 | 10,81 | 10,31 | 10,41 | -0,95% | 13.527,00 |
| 12.08.2025 | 10,85 | 10,85 | 10,41 | 10,51 | -1,04% | 7.052,00 |
| 11.08.2025 | 10,59 | 10,96 | 10,59 | 10,62 | -1,76% | 4.440,00 |
| 08.08.2025 | 10,70 | 11,24 | 10,70 | 10,81 | 0,37% | 7.284,00 |
| 07.08.2025 | 11,73 | 11,96 | 10,53 | 10,77 | -3,67% | 20.298,00 |
| 06.08.2025 | 10,95 | 11,74 | 10,87 | 11,18 | -0,45% | 15.243,00 |
| 05.08.2025 | 11,54 | 11,67 | 10,95 | 11,23 | -1,53% | 17.013,00 |
| 04.08.2025 | 11,50 | 13,00 | 11,06 | 11,41 | 0,75% | 25.324,00 |
| 01.08.2025 | 10,90 | 11,86 | 10,90 | 11,32 | 1,62% | 21.516,00 |
| 31.07.2025 | 9,60 | 11,55 | 9,50 | 11,14 | 17,26% | 40.914,00 |
| 30.07.2025 | 9,90 | 10,03 | 9,30 | 9,50 | -4,18% | 24.384,00 |
| 29.07.2025 | 10,49 | 10,81 | 9,89 | 9,91 | -5,49% | 27.177,00 |
| 28.07.2025 | 11,64 | 11,85 | 10,45 | 10,49 | -8,78% | 51.907,00 |
| 25.07.2025 | 12,07 | 12,39 | 11,50 | 11,50 | -4,17% | 65.679,00 |
| 24.07.2025 | 14,21 | 14,21 | 12,00 | 12,00 | -4,61% | 58.248,00 |
| 23.07.2025 | 12,32 | 13,76 | 12,32 | 12,58 | 2,11% | 22.931,00 |
| 22.07.2025 | 12,31 | 12,86 | 12,30 | 12,32 | -0,20% | 37.759,00 |
| 21.07.2025 | 15,28 | 15,96 | 12,22 | 12,35 | -17,92% | 62.859,00 |
| 18.07.2025 | 14,20 | 15,20 | 13,50 | 15,04 | 5,17% | 26.321,00 |
| 17.07.2025 | 13,80 | 14,30 | 13,02 | 14,30 | 2,44% | 41.799,00 |
| 16.07.2025 | 13,77 | 14,25 | 13,07 | 13,96 | 4,18% | 35.551,00 |
| 15.07.2025 | 13,76 | 14,63 | 13,24 | 13,40 | -1,18% | 32.053,00 |
| 14.07.2025 | 12,47 | 13,68 | 11,65 | 13,56 | 7,53% | 22.501,00 |
| 11.07.2025 | 13,43 | 13,99 | 12,55 | 12,61 | -7,82% | 36.084,00 |
| 10.07.2025 | 13,92 | 14,48 | 12,74 | 13,68 | 1,33% | 51.067,00 |
| 09.07.2025 | 11,75 | 13,68 | 11,75 | 13,50 | 15,68% | 62.967,00 |
| 08.07.2025 | 10,36 | 11,99 | 9,85 | 11,67 | 12,64% | 97.031,00 |
| 07.07.2025 | 9,50 | 10,66 | 9,50 | 10,36 | 5,93% | 14.027,00 |
| 03.07.2025 | 9,44 | 9,89 | 9,20 | 9,78 | 2,68% | 36.134,00 |
| 02.07.2025 | 8,85 | 9,73 | 8,67 | 9,53 | 4,61% | 26.303,00 |
| 01.07.2025 | 8,81 | 9,38 | 8,56 | 9,11 | 6,74% | 24.440,00 |
| 30.06.2025 | 8,77 | 9,25 | 8,45 | 8,53 | -0,70% | 26.041,00 |
| 27.06.2025 | 9,01 | 9,01 | 8,51 | 8,59 | -6,68% | 23.247,00 |
| 26.06.2025 | 9,45 | 9,80 | 9,01 | 9,21 | -3,11% | 11.057,00 |
| 25.06.2025 | 10,51 | 10,52 | 9,26 | 9,50 | -11,13% | 43.675,00 |
| 24.06.2025 | 9,88 | 11,07 | 9,88 | 10,69 | 4,70% | 36.222,00 |
| 23.06.2025 | 10,80 | 10,95 | 9,80 | 10,21 | -5,46% | 68.850,00 |
| 20.06.2025 | 9,99 | 11,14 | 9,99 | 10,80 | 7,68% | 592.507,00 |
| 18.06.2025 | 9,12 | 10,03 | 8,89 | 10,03 | 10,71% | 74.029,00 |
| 17.06.2025 | 9,18 | 9,28 | 8,79 | 9,06 | 1,00% | 52.679,00 |
| 16.06.2025 | 9,24 | 9,48 | 8,97 | 8,97 | -3,55% | 33.446,00 |
| 13.06.2025 | 9,31 | 9,49 | 8,25 | 9,30 | 1,75% | 58.965,00 |
| 12.06.2025 | 8,14 | 9,50 | 8,14 | 9,14 | 12,84% | 48.852,00 |
| 11.06.2025 | 7,97 | 8,49 | 7,59 | 8,10 | 2,53% | 37.777,00 |
| 10.06.2025 | 7,26 | 8,01 | 7,00 | 7,90 | 10,18% | 62.972,00 |
| 09.06.2025 | 6,40 | 7,59 | 6,13 | 7,17 | 13,99% | 75.904,00 |
| 06.06.2025 | 6,24 | 6,42 | 6,16 | 6,29 | 0,80% | 10.476,00 |
| 05.06.2025 | 6,28 | 6,37 | 6,09 | 6,24 | -1,58% | 16.898,00 |
| 04.06.2025 | 6,09 | 6,51 | 5,90 | 6,34 | 4,11% | 24.567,00 |
| 03.06.2025 | 6,21 | 6,21 | 5,99 | 6,09 | -0,65% | 1.983,00 |
| 02.06.2025 | 5,58 | 6,14 | 5,58 | 6,13 | 9,07% | 20.333,00 |
| 30.05.2025 | 5,95 | 6,24 | 5,38 | 5,62 | -3,77% | 54.220,00 |
| 29.05.2025 | 6,07 | 6,61 | 5,82 | 5,84 | -2,83% | 20.123,00 |
| 28.05.2025 | 5,76 | 6,50 | 5,52 | 6,01 | 653,13% | 24.866,00 |
| 27.05.2025 | 0,83 | 0,83 | 0,79 | 0,80 | -5,79% | 85.397,00 |