1,955€
-1,66%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -9,99% | 840,00 |
| 01.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,76% | 600,00 |
| 31.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,02% | 7.000,00 |
| 30.07.2024 | 1,76 | 1,94 | 1,76 | 1,94 | 13,03% | 3.870,00 |
| 29.07.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 5,41% | 14.552,00 |
| 26.07.2024 | 1,54 | 1,63 | 1,54 | 1,63 | 10,10% | 13.000,00 |
| 25.07.2024 | 1,49 | 1,53 | 1,48 | 1,48 | -1,49% | - |
| 24.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -6,07% | 600,00 |
| 23.07.2024 | 1,56 | 1,60 | 1,56 | 1,60 | -0,31% | 1.200,00 |
| 22.07.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -4,40% | 3.000,00 |
| 19.07.2024 | 1,67 | 1,70 | 1,66 | 1,68 | -1,66% | - |
| 18.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,07% | 6.870,00 |
| 17.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,40% | 350,00 |
| 16.07.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -4,03% | 6.250,00 |
| 15.07.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -1,07% | 2.575,00 |
| 12.07.2024 | 1,74 | 1,84 | 1,74 | 1,82 | 7,28% | - |
| 11.07.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,19% | 7.400,00 |
| 10.07.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,17% | 2.230,00 |
| 09.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -7,34% | 75,00 |
| 08.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,40% | 1,00 |
| 05.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,24% | - |
| 04.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,59% | - |
| 03.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,01% | - |
| 02.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,08% | - |
| 01.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,37% | - |
| 28.06.2024 | 1,93 | 1,97 | 1,91 | 1,93 | 1,36% | - |
| 27.06.2024 | 1,93 | 1,95 | 1,90 | 1,90 | 2,33% | - |
| 26.06.2024 | 1,89 | 1,89 | 1,84 | 1,86 | -1,25% | - |
| 25.06.2024 | 1,90 | 1,91 | 1,86 | 1,88 | -2,23% | - |
| 24.06.2024 | 2,04 | 2,06 | 1,92 | 1,92 | -3,58% | - |
| 21.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,61% | 5.000,00 |
| 20.06.2024 | 1,92 | 1,95 | 1,89 | 1,95 | 1,58% | - |
| 19.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,30% | - |
| 18.06.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,28% | 171,00 |
| 17.06.2024 | 1,96 | 1,99 | 1,90 | 1,92 | -6,79% | - |
| 14.06.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,18% | 1.500,00 |
| 13.06.2024 | 2,19 | 2,24 | 2,12 | 2,12 | -6,12% | - |
| 12.06.2024 | 2,28 | 2,40 | 2,24 | 2,26 | 0,09% | - |
| 11.06.2024 | 2,29 | 2,29 | 2,23 | 2,26 | -2,27% | - |
| 10.06.2024 | 2,28 | 2,31 | 2,22 | 2,31 | 1,43% | - |
| 07.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -6,50% | 6.200,00 |
| 06.06.2024 | 2,37 | 2,44 | 2,31 | 2,44 | 3,37% | - |
| 05.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,11% | 50,00 |
| 04.06.2024 | 2,43 | 2,43 | 2,33 | 2,36 | -6,71% | - |
| 03.06.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 3,97% | 200,00 |
| 31.05.2024 | 2,41 | 2,47 | 2,37 | 2,43 | -5,06% | - |
| 30.05.2024 | 2,40 | 2,57 | 2,35 | 2,56 | 13,21% | - |
| 29.05.2024 | 2,23 | 2,27 | 2,18 | 2,26 | 1,37% | - |
| 28.05.2024 | 2,21 | 2,23 | 2,21 | 2,23 | 3,94% | 4.200,00 |
| 27.05.2024 | 2,15 | 2,15 | 2,14 | 2,15 | 1,06% | - |
| 24.05.2024 | 2,09 | 2,17 | 2,06 | 2,12 | 0,76% | - |
| 23.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,54% | 509,00 |
| 22.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,36% | 3.200,00 |
| 21.05.2024 | 2,13 | 2,14 | 2,06 | 2,07 | -1,36% | - |
| 20.05.2024 | 2,07 | 2,10 | 2,07 | 2,10 | 11,08% | 6.110,00 |
| 17.05.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 1,29% | 3.800,00 |
| 16.05.2024 | 1,84 | 1,86 | 1,84 | 1,86 | -4,07% | 4.800,00 |
| 15.05.2024 | 2,04 | 2,09 | 1,94 | 1,94 | -3,86% | 7.900,00 |
| 14.05.2024 | 1,91 | 2,02 | 1,91 | 2,02 | -1,85% | 1.791,00 |
| 13.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,53% | 291,00 |
| 10.05.2024 | 1,96 | 2,03 | 1,96 | 2,03 | 6,24% | 3.314,00 |
| 09.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,31% | 8,00 |
| 08.05.2024 | 1,86 | 1,89 | 1,79 | 1,87 | 1,08% | - |
| 07.05.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,30% | 2.160,00 |
| 06.05.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,31% | 250,00 |
| 03.05.2024 | 1,91 | 1,92 | 1,88 | 1,88 | -8,15% | 4.410,00 |
| 02.05.2024 | 2,05 | 2,07 | 2,04 | 2,05 | 12,08% | 12.052,00 |
| 30.04.2024 | 1,88 | 1,89 | 1,83 | 1,83 | -6,94% | 1.340,00 |
| 29.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,85% | 7.000,00 |