7,000$
-0,71%
Echtzeit-Aktienkurs Altisource Portfolio Solutions S.A.
Bid:
Ask:
Aktienkurse zur Altisource Portfolio Solutions S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,00 | 7,00 | 6,95 | 7,00 | -0,71% | 146,00 |
| 08.07.2026 | 7,12 | 7,24 | 7,05 | 7,05 | 0,71% | 13.319,00 |
| 07.07.2026 | 7,04 | 7,13 | 7,00 | 7,00 | -1,75% | 5.105,00 |
| 06.07.2026 | 7,10 | 7,38 | 6,90 | 7,13 | -0,49% | 29.422,00 |
| 02.07.2026 | 7,50 | 7,88 | 7,01 | 7,16 | -0,69% | 16.672,00 |
| 01.07.2026 | 7,48 | 7,62 | 7,05 | 7,21 | -3,87% | 16.347,00 |
| 30.06.2026 | 7,60 | 7,80 | 7,25 | 7,50 | 2,04% | 39.336,00 |
| 29.06.2026 | 7,08 | 7,80 | 7,00 | 7,35 | 3,52% | 22.155,00 |
| 26.06.2026 | 7,00 | 7,26 | 7,00 | 7,10 | 1,07% | 25.705,00 |
| 25.06.2026 | 7,10 | 7,20 | 7,00 | 7,03 | -0,71% | 11.775,00 |
| 24.06.2026 | 7,00 | 7,15 | 6,95 | 7,08 | 2,24% | 14.743,00 |
| 23.06.2026 | 6,94 | 7,25 | 6,90 | 6,92 | -1,28% | 16.671,00 |
| 22.06.2026 | 6,63 | 7,03 | 6,63 | 7,01 | 1,15% | 22.485,00 |
| 18.06.2026 | 6,80 | 6,94 | 6,51 | 6,93 | 1,91% | 34.464,00 |
| 17.06.2026 | 6,74 | 6,88 | 6,69 | 6,80 | -0,73% | 6.744,00 |
| 16.06.2026 | 6,75 | 6,92 | 6,65 | 6,85 | 2,78% | 10.463,00 |
| 15.06.2026 | 6,48 | 6,79 | 6,48 | 6,67 | 3,82% | 12.108,00 |
| 12.06.2026 | 6,43 | 6,63 | 6,26 | 6,42 | -1,08% | 12.925,00 |
| 11.06.2026 | 6,38 | 6,56 | 6,27 | 6,49 | -1,67% | 4.841,00 |
| 10.06.2026 | 6,35 | 6,63 | 6,30 | 6,60 | 6,11% | 20.366,00 |
| 09.06.2026 | 6,35 | 6,35 | 6,16 | 6,22 | -1,74% | 7.340,00 |
| 08.06.2026 | 6,05 | 6,33 | 6,05 | 6,33 | 3,09% | 22.487,00 |
| 05.06.2026 | 6,15 | 6,22 | 6,05 | 6,14 | -0,41% | 9.353,00 |
| 04.06.2026 | 6,25 | 6,44 | 6,17 | 6,17 | 0,74% | 922,00 |
| 03.06.2026 | 6,15 | 6,15 | 6,09 | 6,12 | -4,08% | 1.990,00 |
| 02.06.2026 | 6,27 | 6,38 | 6,10 | 6,38 | 0,31% | 13.611,00 |
| 01.06.2026 | 6,55 | 6,55 | 6,36 | 6,36 | -2,45% | 4.929,00 |
| 29.05.2026 | 6,79 | 6,79 | 6,45 | 6,52 | -3,26% | 13.353,00 |
| 28.05.2026 | 6,47 | 6,79 | 6,41 | 6,74 | 4,82% | 5.918,00 |
| 27.05.2026 | 6,52 | 6,68 | 6,42 | 6,43 | -2,43% | 4.506,00 |
| 26.05.2026 | 5,87 | 6,72 | 5,85 | 6,59 | 8,93% | 63.767,00 |
| 22.05.2026 | 6,00 | 6,13 | 5,80 | 6,05 | 1,17% | 31.802,00 |
| 21.05.2026 | 6,50 | 6,51 | 5,98 | 5,98 | -7,86% | 47.757,00 |
| 20.05.2026 | 6,20 | 6,63 | 6,19 | 6,49 | 6,74% | 16.298,00 |
| 19.05.2026 | 6,17 | 6,33 | 6,05 | 6,08 | -4,40% | 13.208,00 |
| 18.05.2026 | 6,37 | 6,50 | 6,22 | 6,36 | -0,78% | 19.836,00 |
| 15.05.2026 | 6,51 | 6,70 | 6,31 | 6,41 | -1,38% | 25.339,00 |
| 14.05.2026 | 6,65 | 6,70 | 6,50 | 6,50 | -0,91% | 10.114,00 |
| 13.05.2026 | 6,61 | 6,80 | 6,52 | 6,56 | -1,28% | 12.468,00 |
| 12.05.2026 | 6,75 | 6,77 | 6,50 | 6,65 | -0,52% | 9.695,00 |
| 11.05.2026 | 6,73 | 7,00 | 6,68 | 6,68 | -1,18% | 13.940,00 |
| 08.05.2026 | 6,78 | 6,85 | 6,70 | 6,76 | -0,44% | 12.286,00 |
| 07.05.2026 | 6,96 | 7,00 | 6,66 | 6,79 | -3,00% | 17.026,00 |
| 06.05.2026 | 6,90 | 7,06 | 6,70 | 7,00 | 1,45% | 18.144,00 |
| 05.05.2026 | 7,17 | 7,30 | 6,62 | 6,90 | 0,15% | 40.230,00 |
| 04.05.2026 | 6,75 | 7,20 | 6,75 | 6,89 | 1,62% | 18.598,00 |
| 01.05.2026 | 6,75 | 6,79 | 6,61 | 6,78 | 4,15% | 10.145,00 |
| 30.04.2026 | 6,55 | 6,90 | 6,51 | 6,51 | -2,69% | 16.650,00 |
| 29.04.2026 | 6,19 | 6,80 | 6,19 | 6,69 | -0,74% | 6.145,00 |
| 28.04.2026 | 6,34 | 6,82 | 6,22 | 6,74 | 7,50% | 14.925,00 |
| 27.04.2026 | 6,00 | 6,71 | 6,00 | 6,27 | -1,26% | 27.892,00 |
| 24.04.2026 | 6,26 | 6,35 | 5,96 | 6,35 | 2,17% | 27.670,00 |
| 23.04.2026 | 6,81 | 6,81 | 6,01 | 6,22 | -5,26% | 34.663,00 |
| 22.04.2026 | 6,80 | 6,80 | 6,51 | 6,56 | -0,91% | 15.811,00 |
| 21.04.2026 | 6,80 | 6,91 | 6,62 | 6,62 | -4,47% | 24.035,00 |
| 20.04.2026 | 6,99 | 7,49 | 6,66 | 6,93 | -1,00% | 46.004,00 |
| 17.04.2026 | 7,04 | 7,15 | 6,91 | 7,00 | 0,00% | 19.130,00 |
| 16.04.2026 | 6,99 | 7,03 | 6,75 | 7,00 | 0,29% | 19.066,00 |
| 15.04.2026 | 7,28 | 7,28 | 6,80 | 6,98 | -0,14% | 32.453,00 |
| 14.04.2026 | 6,90 | 7,30 | 6,80 | 6,99 | 1,75% | 57.536,00 |
| 13.04.2026 | 6,74 | 6,87 | 6,42 | 6,87 | 2,23% | 5.609,00 |
| 10.04.2026 | 6,66 | 6,72 | 6,50 | 6,72 | -1,18% | 9.966,00 |
| 09.04.2026 | 6,73 | 6,89 | 6,60 | 6,80 | 3,19% | 7.103,00 |
| 08.04.2026 | 6,77 | 6,90 | 6,52 | 6,59 | 0,92% | 14.275,00 |
| 07.04.2026 | 7,07 | 7,07 | 6,52 | 6,53 | -5,91% | 13.702,00 |
| 06.04.2026 | 6,78 | 7,02 | 6,40 | 6,94 | 1,76% | 7.539,00 |
| 02.04.2026 | 6,72 | 6,94 | 6,60 | 6,82 | 6,23% | 22.811,00 |
| 01.04.2026 | 6,46 | 6,60 | 6,29 | 6,42 | 3,05% | 10.542,00 |
| 31.03.2026 | 6,45 | 6,46 | 6,10 | 6,23 | -3,71% | 43.656,00 |
| 30.03.2026 | 6,75 | 6,90 | 6,44 | 6,47 | -4,85% | 21.926,00 |
| 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 |