2,634€
-3,09%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,01% | 720,00 |
| 20.02.2025 | 2,75 | 2,75 | 2,67 | 2,72 | -2,30% | - |
| 19.02.2025 | 2,75 | 2,79 | 2,73 | 2,78 | -2,61% | - |
| 18.02.2025 | 2,74 | 2,91 | 2,74 | 2,86 | 5,95% | 4.176,00 |
| 17.02.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 3,08% | - |
| 14.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 8,51% | 566,00 |
| 13.02.2025 | 2,45 | 2,45 | 2,41 | 2,41 | -10,41% | 10.417,00 |
| 12.02.2025 | 2,79 | 2,81 | 2,69 | 2,69 | 1,62% | 10.483,00 |
| 11.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -5,02% | 150,00 |
| 10.02.2025 | 2,77 | 2,82 | 2,74 | 2,79 | 2,35% | - |
| 07.02.2025 | 2,82 | 2,84 | 2,72 | 2,72 | -1,34% | - |
| 06.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,72% | 672,00 |
| 05.02.2025 | 2,62 | 2,71 | 2,61 | 2,69 | 3,53% | - |
| 04.02.2025 | 2,66 | 2,77 | 2,59 | 2,60 | -1,83% | - |
| 03.02.2025 | 2,69 | 2,72 | 2,64 | 2,64 | -4,39% | - |
| 31.01.2025 | 2,76 | 2,85 | 2,74 | 2,77 | 2,46% | - |
| 30.01.2025 | 2,85 | 2,88 | 2,57 | 2,70 | -3,09% | - |
| 29.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,38% | 35,00 |
| 28.01.2025 | 2,80 | 2,88 | 2,77 | 2,82 | -0,56% | - |
| 27.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,73% | 100,00 |
| 24.01.2025 | 2,81 | 2,95 | 2,81 | 2,95 | 5,34% | 2.058,00 |
| 23.01.2025 | 2,71 | 2,81 | 2,69 | 2,80 | 5,16% | - |
| 22.01.2025 | 2,73 | 2,73 | 2,66 | 2,66 | -0,37% | 520,00 |
| 21.01.2025 | 2,71 | 2,84 | 2,67 | 2,67 | 0,21% | 4.119,00 |
| 20.01.2025 | 2,68 | 2,70 | 2,66 | 2,67 | 1,89% | - |
| 17.01.2025 | 2,66 | 2,72 | 2,61 | 2,62 | -0,65% | - |
| 16.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,33% | 150,00 |
| 15.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 5,59% | 360,00 |
| 14.01.2025 | 2,38 | 2,50 | 2,36 | 2,42 | 4,68% | - |
| 13.01.2025 | 2,36 | 2,36 | 2,30 | 2,31 | 0,30% | - |
| 10.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,00% | 360,00 |
| 09.01.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 2,04% | - |
| 08.01.2025 | 2,40 | 2,44 | 2,34 | 2,37 | -7,22% | - |
| 07.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,29% | 200,00 |
| 06.01.2025 | 2,37 | 2,53 | 2,32 | 2,52 | 10,43% | - |
| 03.01.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,04% | - |
| 02.01.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,14% | - |
| 30.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,31% | - |
| 27.12.2024 | 2,35 | 2,36 | 2,28 | 2,28 | -8,39% | - |
| 23.12.2024 | 2,54 | 2,58 | 2,48 | 2,49 | -3,66% | - |
| 20.12.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 5,69% | 639,00 |
| 19.12.2024 | 2,41 | 2,47 | 2,41 | 2,44 | -3,31% | - |
| 18.12.2024 | 2,43 | 2,53 | 2,43 | 2,52 | 3,89% | - |
| 17.12.2024 | 2,45 | 2,45 | 2,43 | 2,43 | -5,41% | 1.700,00 |
| 16.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 4,32% | 969,00 |
| 13.12.2024 | 2,50 | 2,56 | 2,42 | 2,46 | -1,10% | - |
| 12.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 6,43% | 350,00 |
| 11.12.2024 | 2,29 | 2,36 | 2,28 | 2,34 | 0,56% | - |
| 10.12.2024 | 2,24 | 2,33 | 2,18 | 2,33 | 1,55% | - |
| 09.12.2024 | 2,44 | 2,48 | 2,29 | 2,29 | -8,41% | - |
| 06.12.2024 | 2,42 | 2,51 | 2,39 | 2,50 | 2,73% | - |
| 05.12.2024 | 2,37 | 2,46 | 2,36 | 2,44 | 2,40% | - |
| 04.12.2024 | 2,41 | 2,43 | 2,36 | 2,38 | -0,92% | - |
| 03.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,87% | 2.177,00 |
| 02.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,43% | 1,00 |
| 29.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -6,83% | 10,00 |
| 28.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,05% | - |
| 27.11.2024 | 2,39 | 2,49 | 2,36 | 2,42 | -0,90% | - |
| 26.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,95% | 393,00 |
| 25.11.2024 | 2,49 | 2,52 | 2,45 | 2,46 | -1,38% | - |
| 22.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 6,77% | 130,00 |
| 21.11.2024 | 2,30 | 2,35 | 2,28 | 2,34 | -0,55% | - |
| 20.11.2024 | 2,25 | 2,35 | 2,23 | 2,35 | 4,05% | - |
| 19.11.2024 | 2,24 | 2,28 | 2,20 | 2,26 | -1,48% | - |
| 18.11.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -4,05% | 3.661,00 |
| 15.11.2024 | 2,46 | 2,51 | 2,37 | 2,39 | -4,59% | - |
| 14.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -3,05% | 20,00 |
| 13.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,26% | 1.200,00 |
| 12.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 7,14% | 2.050,00 |
| 11.11.2024 | 2,42 | 2,47 | 2,38 | 2,45 | -0,02% | - |
| 08.11.2024 | 2,44 | 2,47 | 2,30 | 2,45 | 1,49% | - |
| 07.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -5,30% | 50,00 |
| 06.11.2024 | 2,44 | 2,58 | 2,44 | 2,55 | 24,88% | 7.400,00 |
| 05.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -16,48% | 1.200,00 |
| 04.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 430,00 |
| 01.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 7,48% | 249,00 |
| 31.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,02% | 1.150,00 |
| 30.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 2,58% | 4.255,00 |
| 29.10.2024 | 2,39 | 2,43 | 2,28 | 2,29 | -3,37% | - |
| 28.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 2,44% | 3.169,00 |
| 25.10.2024 | 2,26 | 2,32 | 2,25 | 2,31 | 2,41% | - |
| 24.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,03% | 3.000,00 |
| 23.10.2024 | 2,09 | 2,19 | 2,08 | 2,19 | 5,25% | - |
| 22.10.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -2,09% | 3.000,00 |
| 21.10.2024 | 2,13 | 2,14 | 2,09 | 2,13 | -2,23% | - |
| 18.10.2024 | 2,20 | 2,21 | 2,16 | 2,18 | -0,77% | - |
| 17.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -2,79% | 22,00 |
| 16.10.2024 | 2,20 | 2,28 | 2,20 | 2,26 | -1,74% | - |
| 15.10.2024 | 2,22 | 2,32 | 2,20 | 2,30 | 4,67% | - |
| 14.10.2024 | 2,24 | 2,27 | 2,19 | 2,19 | -4,46% | - |
| 11.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,64% | 86,00 |
| 10.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,81% | 4.220,00 |
| 09.10.2024 | 2,16 | 2,20 | 2,15 | 2,18 | 1,82% | - |
| 08.10.2024 | 2,17 | 2,19 | 2,12 | 2,14 | -1,16% | - |
| 07.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,03% | 125,00 |
| 04.10.2024 | 2,21 | 2,29 | 2,21 | 2,23 | 0,90% | - |
| 03.10.2024 | 2,24 | 2,28 | 2,14 | 2,21 | -0,11% | - |
| 02.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,86% | 100,00 |
| 01.10.2024 | 2,21 | 2,24 | 2,15 | 2,17 | -1,29% | - |
| 30.09.2024 | 2,24 | 2,24 | 2,18 | 2,20 | -2,00% | - |