1,319€
-1,37%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,38 | 1,40 | 1,34 | 1,34 | -6,52% | - |
| 27.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 26.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,44% | - |
| 23.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,50% | - |
| 22.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,43% | - |
| 21.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,48% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,82% | - |
| 19.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,15% | - |
| 16.01.2026 | 1,65 | 1,65 | 1,62 | 1,64 | -2,68% | - |
| 15.01.2026 | 1,62 | 1,81 | 1,61 | 1,69 | 1,23% | - |
| 14.01.2026 | 1,63 | 1,67 | 1,61 | 1,67 | 1,97% | - |
| 13.01.2026 | 1,66 | 1,69 | 1,62 | 1,64 | -3,24% | - |
| 12.01.2026 | 1,58 | 1,69 | 1,56 | 1,69 | 10,94% | - |
| 09.01.2026 | 1,48 | 1,53 | 1,47 | 1,52 | 6,11% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,93% | 6.000,00 |
| 07.01.2026 | 1,47 | 1,48 | 1,43 | 1,45 | 1,19% | - |
| 06.01.2026 | 1,46 | 1,47 | 1,42 | 1,43 | -2,71% | - |
| 05.01.2026 | 1,47 | 1,50 | 1,42 | 1,47 | 4,28% | - |
| 02.01.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -0,42% | 151,00 |
| 30.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,76% | - |
| 29.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,22% | - |
| 23.12.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -2,41% | - |
| 22.12.2025 | 1,45 | 1,50 | 1,42 | 1,49 | 5,68% | - |
| 19.12.2025 | 1,41 | 1,44 | 1,41 | 1,41 | -2,79% | - |
| 18.12.2025 | 1,48 | 1,50 | 1,44 | 1,45 | -3,92% | - |
| 17.12.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,46% | 3.002,00 |
| 16.12.2025 | 1,55 | 1,57 | 1,50 | 1,55 | -2,78% | - |
| 15.12.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -3,83% | - |
| 12.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,95% | - |
| 11.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,78% | 723,00 |
| 10.12.2025 | 1,51 | 1,58 | 1,48 | 1,57 | 2,17% | - |
| 09.12.2025 | 1,56 | 1,58 | 1,52 | 1,53 | -2,86% | - |
| 08.12.2025 | 1,58 | 1,63 | 1,56 | 1,58 | -1,83% | - |
| 05.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,51% | 1.000,00 |
| 04.12.2025 | 1,61 | 1,65 | 1,60 | 1,60 | -1,91% | - |
| 03.12.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 3,20% | 451,00 |
| 02.12.2025 | 1,65 | 1,67 | 1,56 | 1,58 | -4,55% | - |
| 01.12.2025 | 1,61 | 1,68 | 1,61 | 1,66 | 1,90% | - |
| 28.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,49% | - |
| 27.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 26.11.2025 | 1,75 | 1,75 | 1,64 | 1,64 | 5,32% | - |
| 25.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,10% | - |
| 24.11.2025 | 1,53 | 1,53 | 1,50 | 1,50 | 1,16% | - |
| 21.11.2025 | 1,48 | 1,48 | 1,46 | 1,48 | -4,77% | - |
| 20.11.2025 | 1,58 | 1,61 | 1,55 | 1,56 | 2,86% | - |
| 19.11.2025 | 1,55 | 1,58 | 1,46 | 1,51 | -0,81% | - |
| 18.11.2025 | 1,52 | 1,63 | 1,51 | 1,52 | -0,38% | - |
| 17.11.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -1,90% | - |
| 14.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,14% | 2.000,00 |
| 13.11.2025 | 1,69 | 1,72 | 1,63 | 1,63 | -5,80% | - |
| 12.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,95% | 580,00 |
| 11.11.2025 | 1,66 | 1,70 | 1,64 | 1,69 | 0,27% | - |
| 10.11.2025 | 1,83 | 1,83 | 1,69 | 1,69 | -5,14% | 1.559,00 |
| 07.11.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,59% | - |
| 06.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,02% | 4.500,00 |
| 05.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,69% | 3.000,00 |
| 04.11.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 1,06% | 12.111,00 |
| 03.11.2025 | 1,93 | 1,94 | 1,85 | 1,86 | 1,54% | - |
| 31.10.2025 | 1,80 | 1,83 | 1,77 | 1,83 | -1,66% | 15.338,00 |
| 30.10.2025 | 1,85 | 1,87 | 1,80 | 1,86 | 0,84% | - |
| 29.10.2025 | 1,90 | 1,93 | 1,83 | 1,85 | -1,62% | - |
| 28.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,51% | 400,00 |
| 27.10.2025 | 1,89 | 1,96 | 1,85 | 1,87 | -0,57% | - |
| 24.10.2025 | 1,87 | 1,91 | 1,87 | 1,88 | 1,25% | - |
| 23.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | 2.775,00 |
| 22.10.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -4,84% | 4.193,00 |
| 21.10.2025 | 2,10 | 2,11 | 2,00 | 2,00 | -2,29% | 9.301,00 |
| 20.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,00% | 272,00 |
| 17.10.2025 | 2,00 | 2,02 | 1,94 | 2,01 | 2,33% | - |
| 16.10.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -11,25% | 4.959,00 |
| 15.10.2025 | 2,20 | 2,28 | 2,19 | 2,21 | 4,07% | - |
| 14.10.2025 | 2,12 | 2,15 | 2,08 | 2,13 | 0,64% | - |
| 13.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,21% | 83,00 |
| 10.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,49% | 4.500,00 |
| 09.10.2025 | 2,32 | 2,32 | 2,24 | 2,26 | 0,53% | - |
| 08.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | 541,00 |
| 07.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 5,09% | 373,00 |
| 06.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,42% | 433,00 |
| 03.10.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -1,87% | - |
| 02.10.2025 | 2,14 | 2,14 | 2,11 | 2,11 | 3,58% | 570,00 |
| 01.10.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -2,86% | 500,00 |
| 30.09.2025 | 1,99 | 2,10 | 1,99 | 2,10 | 2,07% | 5.454,00 |
| 29.09.2025 | 2,03 | 2,06 | 2,00 | 2,06 | -1,20% | - |
| 26.09.2025 | 2,06 | 2,11 | 2,06 | 2,08 | -1,33% | - |
| 25.09.2025 | 2,16 | 2,17 | 2,11 | 2,11 | -1,81% | - |
| 24.09.2025 | 2,23 | 2,26 | 2,15 | 2,15 | -4,47% | - |
| 23.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | 40,00 |
| 22.09.2025 | 2,29 | 2,29 | 2,26 | 2,28 | -0,65% | - |
| 19.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 7,80% | - |
| 18.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 7,20% | - |
| 17.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,50% | - |
| 16.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,79% | - |
| 15.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,13% | - |
| 12.09.2025 | 2,08 | 2,10 | 2,06 | 2,07 | 1,23% | - |
| 11.09.2025 | 1,99 | 2,05 | 1,95 | 2,04 | 0,72% | - |
| 10.09.2025 | 2,04 | 2,11 | 2,02 | 2,03 | 2,16% | - |
| 09.09.2025 | 1,92 | 1,99 | 1,88 | 1,98 | 5,20% | - |
| 08.09.2025 | 1,91 | 1,91 | 1,82 | 1,88 | -7,93% | - |
| 05.09.2025 | 1,98 | 2,05 | 1,98 | 2,05 | 0,29% | 780,00 |
| 04.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,10% | - |