2,514$
-3,69%
Echtzeit-Aktienkurs Altice USA
Bid:
Ask:
Aktienkurse zur Altice USA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 2,58 | 2,69 | 2,48 | 2,48 | -4,98% | 5.936.488,00 |
30.05.2024 | 2,57 | 2,79 | 2,56 | 2,61 | 0,00% | 7.159.466,00 |
29.05.2024 | 2,40 | 2,62 | 2,35 | 2,61 | 7,41% | 2.360.784,00 |
28.05.2024 | 2,37 | 2,45 | 2,35 | 2,43 | 4,29% | 2.111.837,00 |
24.05.2024 | 2,26 | 2,36 | 2,24 | 2,33 | 3,10% | 1.717.083,00 |
23.05.2024 | 2,30 | 2,33 | 2,20 | 2,26 | -1,74% | 1.496.847,00 |
22.05.2024 | 2,29 | 2,35 | 2,22 | 2,30 | -0,43% | 1.725.089,00 |
21.05.2024 | 2,32 | 2,33 | 2,23 | 2,31 | -0,43% | 1.471.375,00 |
20.05.2024 | 2,25 | 2,33 | 2,22 | 2,32 | 2,65% | 1.384.293,00 |
17.05.2024 | 2,12 | 2,35 | 2,07 | 2,26 | 7,62% | 4.656.778,00 |
16.05.2024 | 2,04 | 2,10 | 1,98 | 2,10 | 3,45% | 2.689.718,00 |
15.05.2024 | 2,21 | 2,22 | 2,03 | 2,03 | -6,88% | 1.177.331,00 |
14.05.2024 | 2,10 | 2,21 | 2,10 | 2,18 | 3,81% | 3.699.044,00 |
13.05.2024 | 2,17 | 2,18 | 2,10 | 2,10 | -2,78% | 854.441,00 |
10.05.2024 | 2,09 | 2,19 | 2,06 | 2,16 | 2,86% | 2.759.072,00 |
09.05.2024 | 2,06 | 2,16 | 2,03 | 2,10 | 2,94% | 2.567.503,00 |
08.05.2024 | 1,97 | 2,05 | 1,92 | 2,04 | 2,00% | 3.078.600,00 |
07.05.2024 | 1,95 | 2,06 | 1,95 | 2,00 | 2,56% | 4.063.526,00 |
06.05.2024 | 2,01 | 2,06 | 1,90 | 1,95 | -1,52% | 3.030.507,00 |
03.05.2024 | 2,15 | 2,17 | 1,84 | 1,98 | -3,41% | 8.792.934,00 |
02.05.2024 | 2,08 | 2,32 | 2,01 | 2,05 | 0,99% | 4.269.465,00 |
01.05.2024 | 1,95 | 2,07 | 1,95 | 2,03 | 5,18% | 2.215.954,00 |
30.04.2024 | 2,09 | 2,09 | 1,93 | 1,93 | -9,39% | 1.938.306,00 |
29.04.2024 | 2,07 | 2,22 | 2,06 | 2,13 | 3,90% | 1.929.423,00 |
26.04.2024 | 1,92 | 2,07 | 1,88 | 2,05 | 5,13% | 1.429.833,00 |
25.04.2024 | 1,89 | 1,96 | 1,85 | 1,95 | -0,51% | 1.737.890,00 |
24.04.2024 | 1,88 | 1,99 | 1,85 | 1,96 | 2,62% | 2.328.167,00 |
23.04.2024 | 1,90 | 1,98 | 1,84 | 1,91 | -0,52% | 1.242.048,00 |
22.04.2024 | 1,98 | 2,01 | 1,90 | 1,92 | -2,54% | 1.027.282,00 |
19.04.2024 | 1,90 | 1,99 | 1,86 | 1,97 | 3,14% | 3.040.011,00 |
18.04.2024 | 1,95 | 2,00 | 1,89 | 1,91 | -2,05% | 1.609.200,00 |
17.04.2024 | 2,00 | 2,04 | 1,91 | 1,95 | 0,52% | 1.062.954,00 |
16.04.2024 | 2,03 | 2,06 | 1,94 | 1,94 | -5,37% | 1.730.657,00 |
15.04.2024 | 2,20 | 2,23 | 2,01 | 2,05 | -5,96% | 1.875.278,00 |
12.04.2024 | 2,29 | 2,29 | 2,16 | 2,18 | -5,22% | 2.435.130,00 |
11.04.2024 | 2,24 | 2,33 | 2,20 | 2,30 | -1,71% | 1.667.609,00 |
10.04.2024 | 2,32 | 2,35 | 2,23 | 2,34 | -3,70% | 1.828.857,00 |
09.04.2024 | 2,44 | 2,55 | 2,39 | 2,43 | -2,41% | 1.697.013,00 |
08.04.2024 | 2,43 | 2,51 | 2,37 | 2,49 | 2,05% | 1.742.161,00 |
05.04.2024 | 2,38 | 2,45 | 2,14 | 2,44 | -5,06% | 8.497.753,00 |
04.04.2024 | 2,62 | 2,72 | 2,53 | 2,57 | -1,15% | 2.059.530,00 |
03.04.2024 | 2,51 | 2,62 | 2,48 | 2,60 | 4,00% | 1.027.486,00 |
02.04.2024 | 2,52 | 2,59 | 2,37 | 2,50 | -3,47% | 2.513.580,00 |
01.04.2024 | 2,59 | 2,62 | 2,52 | 2,59 | -0,77% | 1.194.581,00 |
28.03.2024 | 2,61 | 2,67 | 2,58 | 2,61 | -0,38% | 930.389,00 |
27.03.2024 | 2,52 | 2,66 | 2,45 | 2,62 | 5,22% | 2.326.195,00 |
26.03.2024 | 2,50 | 2,55 | 2,47 | 2,49 | -0,80% | 1.998.483,00 |
25.03.2024 | 2,52 | 2,57 | 2,46 | 2,51 | -0,40% | 1.679.445,00 |
22.03.2024 | 2,60 | 2,63 | 2,50 | 2,52 | -3,08% | 2.690.170,00 |
21.03.2024 | 2,77 | 2,84 | 2,59 | 2,60 | -5,45% | 2.526.365,00 |
20.03.2024 | 2,59 | 2,76 | 2,57 | 2,75 | 5,36% | 2.607.671,00 |
19.03.2024 | 2,65 | 2,72 | 2,56 | 2,61 | 1,16% | 2.000.704,00 |
18.03.2024 | 2,69 | 2,69 | 2,52 | 2,58 | -3,37% | 5.120.248,00 |
15.03.2024 | 2,61 | 2,71 | 2,60 | 2,67 | 1,91% | 2.014.567,00 |
14.03.2024 | 2,73 | 2,76 | 2,60 | 2,62 | -6,09% | 2.126.904,00 |
13.03.2024 | 2,66 | 2,85 | 2,64 | 2,79 | 4,89% | 2.124.362,00 |
12.03.2024 | 2,63 | 2,69 | 2,58 | 2,66 | 1,14% | 1.168.655,00 |
11.03.2024 | 2,72 | 2,85 | 2,63 | 2,63 | -4,36% | 1.301.645,00 |
08.03.2024 | 2,63 | 2,80 | 2,63 | 2,75 | 5,77% | 2.035.456,00 |
07.03.2024 | 2,57 | 2,66 | 2,54 | 2,60 | 1,96% | 1.795.027,00 |
06.03.2024 | 2,53 | 2,62 | 2,44 | 2,55 | 1,59% | 3.392.110,00 |
05.03.2024 | 2,76 | 2,77 | 2,48 | 2,51 | -10,99% | 4.020.323,00 |
04.03.2024 | 3,00 | 3,08 | 2,80 | 2,82 | -5,37% | 7.146.056,00 |
01.03.2024 | 2,97 | 3,05 | 2,83 | 2,98 | 0,34% | 4.364.748,00 |
29.02.2024 | 3,03 | 3,18 | 2,94 | 2,97 | -0,67% | 5.029.892,00 |
28.02.2024 | 2,87 | 3,02 | 2,85 | 2,99 | 1,01% | 13.678.586,00 |
27.02.2024 | 2,45 | 3,00 | 2,31 | 2,96 | 18,88% | 21.654.538,00 |
26.02.2024 | 1,83 | 2,99 | 1,78 | 2,49 | 36,07% | 42.147.467,00 |
23.02.2024 | 1,87 | 1,91 | 1,81 | 1,83 | -2,14% | 3.613.443,00 |
22.02.2024 | 1,90 | 1,93 | 1,82 | 1,87 | -2,60% | 4.824.304,00 |
21.02.2024 | 2,00 | 2,03 | 1,89 | 1,92 | -4,48% | 2.449.334,00 |
20.02.2024 | 2,03 | 2,05 | 1,92 | 2,01 | 0,50% | 3.292.074,00 |
16.02.2024 | 2,10 | 2,11 | 1,97 | 2,00 | -8,26% | 4.765.932,00 |
15.02.2024 | 2,22 | 2,38 | 2,04 | 2,18 | 0,93% | 7.283.811,00 |
14.02.2024 | 2,07 | 2,19 | 2,02 | 2,16 | 5,88% | 7.274.356,00 |
13.02.2024 | 2,10 | 2,13 | 2,02 | 2,04 | -7,69% | 3.966.044,00 |
12.02.2024 | 2,04 | 2,24 | 2,04 | 2,21 | 8,33% | 3.700.912,00 |
09.02.2024 | 2,05 | 2,12 | 2,00 | 2,04 | 0,99% | 2.980.573,00 |
08.02.2024 | 2,03 | 2,05 | 1,95 | 2,02 | -1,46% | 3.555.124,00 |
07.02.2024 | 2,08 | 2,11 | 2,00 | 2,05 | -1,44% | 4.219.819,00 |
06.02.2024 | 2,12 | 2,19 | 2,05 | 2,08 | -1,89% | 3.014.769,00 |
05.02.2024 | 2,30 | 2,30 | 2,11 | 2,12 | -3,64% | 2.105.577,00 |
02.02.2024 | 2,44 | 2,44 | 2,08 | 2,20 | -11,29% | 6.658.174,00 |
01.02.2024 | 2,52 | 2,76 | 2,46 | 2,48 | 1,64% | 2.931.996,00 |
31.01.2024 | 2,52 | 2,64 | 2,44 | 2,44 | -4,31% | 2.897.204,00 |
30.01.2024 | 2,69 | 2,69 | 2,55 | 2,55 | -6,25% | 1.643.549,00 |
29.01.2024 | 2,66 | 2,74 | 2,56 | 2,72 | 1,49% | 2.078.261,00 |
26.01.2024 | 2,69 | 2,78 | 2,66 | 2,68 | 0,75% | 1.926.896,00 |
25.01.2024 | 2,74 | 2,76 | 2,56 | 2,66 | -2,92% | 2.286.488,00 |
24.01.2024 | 2,67 | 2,77 | 2,66 | 2,74 | 5,38% | 3.397.735,00 |
23.01.2024 | 2,52 | 2,65 | 2,52 | 2,60 | 5,69% | 3.888.474,00 |
22.01.2024 | 2,21 | 2,46 | 2,21 | 2,46 | 11,82% | 3.294.432,00 |
19.01.2024 | 2,26 | 2,30 | 2,20 | 2,20 | -3,08% | 2.176.829,00 |
18.01.2024 | 2,26 | 2,44 | 2,18 | 2,27 | 0,44% | 5.816.922,00 |
17.01.2024 | 2,46 | 2,46 | 2,26 | 2,26 | -9,24% | 5.463.040,00 |
16.01.2024 | 2,43 | 2,53 | 2,36 | 2,49 | 0,40% | 3.241.467,00 |
12.01.2024 | 2,65 | 2,67 | 2,48 | 2,48 | -4,98% | 2.786.790,00 |
11.01.2024 | 2,67 | 2,67 | 2,48 | 2,61 | -2,97% | 5.690.995,00 |
10.01.2024 | 2,75 | 2,77 | 2,61 | 2,69 | -2,89% | 2.800.169,00 |
09.01.2024 | 3,13 | 3,14 | 2,62 | 2,77 | -12,34% | 6.351.864,00 |