1,015€
0,50%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,16 | 1,16 | 1,01 | 1,01 | -15,83% | 1.000,00 |
| 06.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -5,51% | - |
| 05.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | - |
| 04.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,45% | - |
| 30.04.2026 | 1,37 | 1,38 | 1,31 | 1,31 | -4,40% | - |
| 29.04.2026 | 1,37 | 1,40 | 1,35 | 1,37 | 1,49% | - |
| 28.04.2026 | 1,32 | 1,35 | 1,31 | 1,35 | 0,00% | - |
| 27.04.2026 | 1,35 | 1,36 | 1,28 | 1,35 | -6,60% | - |
| 24.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | 5.595,00 |
| 23.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,46% | 4.500,00 |
| 22.04.2026 | 1,42 | 1,43 | 1,41 | 1,43 | -2,40% | - |
| 21.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 8,15% | 4.140,00 |
| 20.04.2026 | 1,44 | 1,45 | 1,35 | 1,35 | -4,26% | 4.300,00 |
| 17.04.2026 | 1,28 | 1,41 | 1,26 | 1,41 | 10,16% | - |
| 16.04.2026 | 1,27 | 1,30 | 1,25 | 1,28 | 0,79% | - |
| 15.04.2026 | 1,20 | 1,30 | 1,20 | 1,27 | 5,83% | - |
| 14.04.2026 | 1,18 | 1,22 | 1,16 | 1,20 | 1,69% | - |
| 13.04.2026 | 1,11 | 1,18 | 1,11 | 1,18 | 5,36% | - |
| 10.04.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 09.04.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 08.04.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 1,80% | - |
| 07.04.2026 | 1,18 | 1,19 | 1,11 | 1,11 | -5,69% | - |
| 02.04.2026 | 1,12 | 1,19 | 1,11 | 1,18 | 3,38% | - |
| 01.04.2026 | 1,11 | 1,15 | 1,11 | 1,14 | 1,34% | - |
| 31.03.2026 | 1,14 | 1,16 | 1,11 | 1,12 | -2,35% | - |
| 30.03.2026 | 1,20 | 1,23 | 1,14 | 1,15 | -5,70% | 150,00 |
| 27.03.2026 | 1,16 | 1,22 | 1,14 | 1,22 | 5,54% | - |
| 26.03.2026 | 1,15 | 1,19 | 1,15 | 1,16 | 0,09% | - |
| 25.03.2026 | 1,08 | 1,17 | 1,08 | 1,16 | 7,44% | - |
| 24.03.2026 | 1,11 | 1,18 | 1,08 | 1,08 | -3,67% | - |
| 23.03.2026 | 1,07 | 1,13 | 1,04 | 1,12 | -4,35% | - |
| 20.03.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,84% | - |
| 19.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,64% | 40,00 |
| 18.03.2026 | 1,19 | 1,21 | 1,13 | 1,18 | -4,15% | - |
| 17.03.2026 | 1,20 | 1,25 | 1,19 | 1,23 | 3,13% | - |
| 16.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,54% | 123,00 |
| 13.03.2026 | 1,23 | 1,28 | 1,19 | 1,22 | -0,65% | - |
| 12.03.2026 | 1,27 | 1,28 | 1,21 | 1,23 | -3,53% | - |
| 11.03.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,95% | - |
| 10.03.2026 | 1,26 | 1,30 | 1,26 | 1,26 | 0,04% | - |
| 09.03.2026 | 1,25 | 1,28 | 1,20 | 1,26 | -0,28% | - |
| 06.03.2026 | 1,28 | 1,29 | 1,24 | 1,27 | -1,98% | - |
| 05.03.2026 | 1,29 | 1,32 | 1,26 | 1,29 | -1,64% | - |
| 04.03.2026 | 1,27 | 1,35 | 1,26 | 1,31 | 1,71% | - |
| 03.03.2026 | 1,22 | 1,29 | 1,19 | 1,29 | 4,03% | - |
| 02.03.2026 | 1,20 | 1,25 | 1,17 | 1,24 | 2,73% | - |
| 27.02.2026 | 1,20 | 1,21 | 1,17 | 1,21 | -0,82% | - |
| 26.02.2026 | 1,23 | 1,28 | 1,21 | 1,22 | -0,61% | - |
| 25.02.2026 | 1,28 | 1,32 | 1,22 | 1,22 | -0,12% | - |
| 24.02.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -3,86% | - |
| 23.02.2026 | 1,29 | 1,32 | 1,26 | 1,28 | -0,53% | - |
| 20.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,38% | 540,00 |
| 19.02.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -4,54% | - |
| 18.02.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 2,01% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,34 | 1,35 | -4,38% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 2,90% | - |
| 13.02.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -0,53% | - |
| 12.02.2026 | 1,37 | 1,52 | 1,37 | 1,38 | 0,15% | - |
| 11.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,24% | 50,00 |
| 10.02.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 3,05% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,34 | 1,37 | -1,74% | - |
| 06.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,11% | 4.164,00 |
| 05.02.2026 | 1,36 | 1,37 | 1,31 | 1,36 | -2,76% | - |
| 04.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,34% | 2.000,00 |
| 03.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,46% | 1.260,00 |
| 02.02.2026 | 1,28 | 1,44 | 1,28 | 1,40 | 6,49% | - |
| 30.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,08% | - |
| 29.01.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -1,59% | - |
| 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% | - |