Deutsche Märkte geschlossen

Altice USA, Inc. (ATUS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,9800-0,0700 (-3,41%)
Börsenschluss: 04:00PM EDT
2,0400 +0,06 (+3,03%)
Nachbörse: 07:48PM EDT
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,15002,17001,83501,98001,98008.786.973
02. Mai 20242,08002,31502,01002,05002,05004.269.500
01. Mai 20241,95002,07001,95002,03002,03002.195.900
30. Apr. 20242,09002,09001,93001,93001,93001.938.200
29. Apr. 20242,07002,22002,06002,13002,13001.929.000
26. Apr. 20241,92002,07001,88002,05002,05001.429.800
25. Apr. 20241,89001,96001,84501,95001,95001.737.900
24. Apr. 20241,88001,99001,84501,96001,96002.328.100
23. Apr. 20241,90001,98001,84001,91001,91001.242.000
22. Apr. 20241,98002,01001,90001,92001,92001.027.300
19. Apr. 20241,90001,98501,86001,97001,97003.035.200
18. Apr. 20241,95002,00001,88501,91001,91001.609.100
17. Apr. 20242,00002,04001,91001,95001,95001.063.000
16. Apr. 20242,03002,05501,94001,94001,94001.730.700
15. Apr. 20242,20002,23002,00502,05002,05001.875.300
12. Apr. 20242,29002,29002,15502,18002,18002.434.600
11. Apr. 20242,24002,32802,20002,30002,30001.667.600
10. Apr. 20242,32002,35002,23002,34002,34001.828.800
09. Apr. 20242,44002,55002,39002,43002,43001.697.000
08. Apr. 20242,43002,51002,36502,49002,49001.742.200
05. Apr. 20242,38002,45002,14002,44002,44008.497.800
04. Apr. 20242,62002,72002,53002,57002,57002.059.500
03. Apr. 20242,51002,62002,48402,60002,60001.027.500
02. Apr. 20242,52002,58502,37002,50002,50002.513.600
01. Apr. 20242,59002,62002,52002,59002,59001.194.600
28. März 20242,61002,66502,58002,61002,6100930.400
27. März 20242,52002,66002,45002,62002,62002.326.200
26. März 20242,50002,55002,47002,49002,49001.998.500
25. März 20242,52002,57002,46002,51002,51001.679.400
22. März 20242,60002,63002,50002,52002,52002.690.100
21. März 20242,77002,83902,59002,60002,60002.526.400
20. März 20242,59002,76002,57002,75002,75002.607.700
19. März 20242,65002,72002,56002,61002,61002.000.700
18. März 20242,69002,69002,52002,58002,58005.120.200
15. März 20242,61002,71002,60002,67002,67002.014.600
14. März 20242,73002,75502,60002,62002,62002.126.900
13. März 20242,66002,85002,64402,79002,79002.124.400
12. März 20242,63002,69002,58002,66002,66001.168.600
11. März 20242,72002,85002,63002,63002,63001.301.500
08. März 20242,63002,80002,63002,75002,75002.035.400
07. März 20242,57002,66002,54002,60002,60001.795.000
06. März 20242,53002,61502,44002,55002,55003.392.100
05. März 20242,76002,77002,47502,51002,51004.020.300
04. März 20243,00003,08002,80002,82002,82007.146.100
01. März 20242,97003,05002,82502,98002,98004.359.400
29. Feb. 20243,03003,18002,94002,97002,97005.029.900
28. Feb. 20242,87003,02002,85002,99002,990013.678.600
27. Feb. 20242,45002,99502,31002,96002,960021.654.500
26. Feb. 20241,83002,99001,78002,49002,490042.147.500
23. Feb. 20241,87001,91001,81001,83001,83003.613.400
22. Feb. 20241,90001,92501,81501,87001,87004.824.300
21. Feb. 20242,00002,03001,89001,92001,92002.449.300
20. Feb. 20242,03002,05001,92202,01002,01003.291.900
16. Feb. 20242,10002,11001,97002,00002,00004.763.700
15. Feb. 20242,22002,38002,04002,18002,18007.283.700
14. Feb. 20242,07002,19002,02002,16002,16007.274.400
13. Feb. 20242,09502,12502,01502,04002,04003.966.000
12. Feb. 20242,04002,24002,04002,21002,21003.700.900
09. Feb. 20242,05002,12002,00002,04002,04002.980.600
08. Feb. 20242,03002,05001,95002,02002,02003.555.100
07. Feb. 20242,08002,11002,00002,05002,05004.219.800
06. Feb. 20242,12002,19002,05002,08002,08003.013.200
05. Feb. 20242,30002,30002,11002,12002,12002.105.600
02. Feb. 20242,44002,44002,08002,20002,20006.654.600
01. Feb. 20242,52002,75502,46002,48002,48002.931.900
31. Jan. 20242,52002,63502,44002,44002,44002.897.200
30. Jan. 20242,69002,69002,55002,55002,55001.643.500
29. Jan. 20242,66002,74002,56002,72002,72002.078.100
26. Jan. 20242,69002,78002,65502,68002,68001.926.900
25. Jan. 20242,74002,76002,56002,66002,66002.286.400
24. Jan. 20242,67002,77002,66102,74002,74003.397.700
23. Jan. 20242,52002,65002,52002,60002,60003.888.500
22. Jan. 20242,21002,46002,21002,46002,46003.294.400
19. Jan. 20242,26002,29502,20002,20002,20002.176.700
18. Jan. 20242,26002,44002,18002,27002,27005.816.900
17. Jan. 20242,46002,46002,26002,26002,26005.463.000
16. Jan. 20242,43002,53002,36002,49002,49003.241.500
12. Jan. 20242,65002,67002,48002,48002,48002.786.800
11. Jan. 20242,67002,67002,48002,61002,61005.691.000
10. Jan. 20242,75002,77002,61002,69002,69002.800.200
09. Jan. 20243,13003,14002,62002,77002,77006.351.900
08. Jan. 20242,99003,19002,92003,16003,16003.714.300
05. Jan. 20242,92003,10502,85003,01003,01003.558.300
04. Jan. 20243,09003,11102,82002,97002,97003.925.300
03. Jan. 20243,17003,19002,88503,08003,08005.707.300
02. Jan. 20243,15503,29003,01503,21003,21005.774.500
29. Dez. 20233,33003,49003,20003,25003,250013.136.600
28. Dez. 20233,16003,66003,16003,25003,250013.275.800
27. Dez. 20232,73003,21002,71103,05003,05007.884.000
26. Dez. 20232,71002,80002,58002,73002,73003.227.300
22. Dez. 20232,73002,87002,65002,71002,71006.554.600
21. Dez. 20232,35002,68002,33102,66002,66007.779.300
20. Dez. 20232,43002,47002,29002,29002,29002.697.700
19. Dez. 20232,36002,46002,35002,42002,42002.267.100
18. Dez. 20232,39002,43002,32002,38002,38003.422.400
15. Dez. 20232,55502,60502,34002,40002,400014.716.800
14. Dez. 20232,15002,59002,14002,47002,470019.039.400
13. Dez. 20231,91002,20001,74502,10002,10008.821.500
12. Dez. 20232,02002,03001,88001,88001,88004.739.700
11. Dez. 20232,16002,20002,01002,02002,02003.348.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...