2,526€
3,48%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,99% | 3.040,00 |
| 26.09.2024 | 2,19 | 2,22 | 2,19 | 2,22 | 3,20% | 5.180,00 |
| 25.09.2024 | 2,17 | 2,21 | 2,09 | 2,16 | 0,33% | - |
| 24.09.2024 | 2,06 | 2,15 | 2,06 | 2,15 | 12,58% | 4.980,00 |
| 23.09.2024 | 1,96 | 1,99 | 1,90 | 1,91 | -4,42% | - |
| 20.09.2024 | 2,04 | 2,09 | 1,98 | 2,00 | -2,00% | - |
| 19.09.2024 | 2,17 | 2,23 | 2,04 | 2,04 | -4,99% | 18.417,00 |
| 18.09.2024 | 2,00 | 2,15 | 1,96 | 2,14 | 4,82% | - |
| 17.09.2024 | 1,95 | 2,07 | 1,95 | 2,05 | 5,11% | - |
| 16.09.2024 | 1,95 | 2,01 | 1,92 | 1,95 | -2,11% | - |
| 13.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 6,26% | 58,00 |
| 12.09.2024 | 1,76 | 1,88 | 1,76 | 1,87 | 6,99% | - |
| 11.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,69% | 170,00 |
| 10.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,54% | 5.450,00 |
| 09.09.2024 | 1,99 | 2,02 | 1,79 | 1,79 | -7,35% | - |
| 06.09.2024 | 1,92 | 2,00 | 1,91 | 1,93 | -1,55% | - |
| 05.09.2024 | 1,87 | 2,01 | 1,85 | 1,96 | 4,11% | 12.202,00 |
| 04.09.2024 | 1,61 | 1,88 | 1,61 | 1,88 | 15,26% | 473,00 |
| 03.09.2024 | 1,66 | 1,68 | 1,62 | 1,63 | -3,05% | - |
| 02.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 294,00 |
| 30.08.2024 | 1,68 | 1,72 | 1,68 | 1,68 | 0,63% | - |
| 29.08.2024 | 1,67 | 1,72 | 1,65 | 1,67 | 0,45% | - |
| 28.08.2024 | 1,71 | 1,76 | 1,66 | 1,66 | -7,89% | - |
| 27.08.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 10,17% | 1.050,00 |
| 26.08.2024 | 1,64 | 1,70 | 1,62 | 1,63 | -2,95% | - |
| 23.08.2024 | 1,66 | 1,71 | 1,64 | 1,68 | 4,27% | - |
| 22.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 8,43% | 136,00 |
| 21.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 5,45% | 2.709,00 |
| 20.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,35% | 1.000,00 |
| 19.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,40% | 42,00 |
| 16.08.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 0,60% | 500,00 |
| 15.08.2024 | 1,47 | 1,55 | 1,47 | 1,49 | -1,48% | - |
| 14.08.2024 | 1,55 | 1,57 | 1,47 | 1,51 | 1,06% | - |
| 13.08.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 5,82% | 6.050,00 |
| 12.08.2024 | 1,47 | 1,56 | 1,41 | 1,41 | 0,66% | - |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,81% | 1.900,00 |
| 08.08.2024 | 1,45 | 1,50 | 1,43 | 1,44 | -1,27% | - |
| 07.08.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -8,05% | 1.731,00 |
| 06.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,56% | 1.500,00 |
| 05.08.2024 | 1,53 | 1,62 | 1,47 | 1,58 | -0,87% | - |