Altisource Portfolio Solutions S.A. ASPS
NASDAQ · Vereinigte Staaten · Finanzen
$6,48+0,30 (+4,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,47 | +4,94 % | $6,42 | $6,47 | $6,31 | 1,41K |
| 2026-10-01 | $6,17 | -7,77 % | $6,53 | $6,63 | $6,07 | 33,40K |
| 2026-09-30 | $6,69 | +9,49 % | $6,18 | $6,74 | $6,01 | 29,60K |
| 2026-09-29 | $6,11 | +15,28 % | $5,68 | $6,39 | $5,56 | 32,60K |
| 2026-09-28 | $5,30 | -3,46 % | $5,62 | $5,62 | $5,30 | 1,00K |
| 2026-09-25 | $5,49 | +2,23 % | $5,39 | $5,49 | $5,28 | 9,50K |
| 2026-09-24 | $5,37 | -2,19 % | $5,50 | $5,50 | $5,37 | 16,60K |
| 2026-09-23 | $5,49 | -2,31 % | $5,62 | $5,62 | $5,42 | 4,90K |
| 2026-09-22 | $5,62 | -1,06 % | $5,60 | $5,70 | $5,33 | 14,00K |
| 2026-09-21 | $5,68 | -0,87 % | $5,69 | $5,69 | $5,26 | 7,70K |
| 2026-09-18 | $5,73 | +1,60 % | $5,69 | $5,75 | $5,69 | 6,50K |
| 2026-09-17 | $5,64 | +0,18 % | $5,60 | $5,66 | $5,41 | 5,50K |
| 2026-09-16 | $5,63 | -1,40 % | $5,67 | $5,73 | $5,60 | 9,00K |
| 2026-09-15 | $5,71 | -0,17 % | $5,66 | $5,75 | $5,66 | 3,50K |
| 2026-09-14 | $5,72 | -1,72 % | $5,80 | $5,80 | $5,62 | 8,60K |
| 2026-09-11 | $5,82 | -0,51 % | $5,81 | $5,90 | $5,60 | 6,60K |
| 2026-09-10 | $5,85 | +3,36 % | $5,58 | $5,90 | $5,42 | 21,90K |
| 2026-09-09 | $5,66 | +1,25 % | $5,53 | $5,70 | $5,53 | 15,60K |
| 2026-09-08 | $5,59 | -1,06 % | $5,62 | $5,85 | $5,59 | 2,40K |
| 2026-09-04 | $5,65 | -0,35 % | $5,67 | $5,68 | $5,53 | 7,20K |
| 2026-09-03 | $5,67 | +1,07 % | $5,66 | $5,80 | $5,66 | 2,70K |
| 2026-09-02 | $5,61 | -0,53 % | $5,66 | $5,78 | $5,61 | 8,00K |
| 2026-09-01 | $5,64 | +1,81 % | $5,52 | $5,66 | $5,52 | 9,00K |
| 2026-08-31 | $5,54 | +0,73 % | $5,45 | $5,54 | $5,43 | 3,20K |
| 2026-08-28 | $5,50 | -1,43 % | $5,53 | $5,55 | $5,50 | 3,30K |
| 2026-08-27 | $5,58 | -1,93 % | $5,68 | $5,68 | $5,58 | 2,80K |
| 2026-08-26 | $5,69 | +3,64 % | $5,69 | $5,95 | $5,61 | 19,00K |
| 2026-08-25 | $5,49 | +0,73 % | $5,54 | $5,54 | $5,33 | 17,60K |
| 2026-08-24 | $5,45 | -0,55 % | $5,48 | $5,53 | $5,31 | 7,10K |
| 2026-08-21 | $5,48 | -2,14 % | $5,56 | $5,68 | $5,42 | 9,40K |
| 2026-08-20 | $5,60 | +1,82 % | $5,50 | $5,80 | $5,41 | 26,60K |
| 2026-08-19 | $5,50 | +2,61 % | $5,31 | $5,51 | $5,30 | 7,90K |
| 2026-08-18 | $5,36 | -1,11 % | $5,58 | $5,58 | $5,31 | 7,20K |
| 2026-08-17 | $5,42 | -3,90 % | $5,62 | $5,80 | $5,42 | 23,30K |
| 2026-08-14 | $5,64 | -1,74 % | $5,60 | $5,95 | $5,59 | 24,50K |
| 2026-08-13 | $5,74 | +1,59 % | $5,71 | $5,74 | $5,40 | 14,20K |
| 2026-08-12 | $5,65 | +1,25 % | $5,65 | $5,79 | $5,58 | 3,40K |
| 2026-08-11 | $5,58 | +0,72 % | $5,59 | $5,70 | $5,50 | 6,70K |
| 2026-08-10 | $5,54 | -3,82 % | $5,95 | $5,98 | $5,51 | 17,50K |
| 2026-08-07 | $5,76 | -0,35 % | $5,70 | $5,99 | $5,60 | 5,10K |
| 2026-08-06 | $5,78 | +3,40 % | $5,65 | $5,80 | $5,65 | 7,80K |
| 2026-08-05 | $5,59 | +6,48 % | $5,40 | $5,67 | $5,40 | 20,40K |
| 2026-08-04 | $5,25 | -5,91 % | $5,55 | $5,67 | $5,05 | 32,50K |
| 2026-08-03 | $5,58 | +0,18 % | $5,68 | $5,98 | $5,57 | 67,30K |
| 2026-07-31 | $5,57 | +8,16 % | $5,24 | $5,76 | $5,23 | 18,90K |
| 2026-07-30 | $5,15 | +0,78 % | $5,23 | $5,23 | $5,01 | 21,40K |
| 2026-07-29 | $5,11 | -0,78 % | $5,15 | $5,29 | $5,00 | 20,70K |
| 2026-07-28 | $5,15 | -7,37 % | $5,60 | $5,80 | $5,10 | 78,80K |
| 2026-07-27 | $5,56 | -4,14 % | $5,81 | $5,82 | $5,56 | 14,50K |
| 2026-07-24 | $5,80 | 0,00 % | $5,99 | $6,00 | $5,80 | 32,40K |
| 2026-07-23 | $5,80 | -11,59 % | $6,50 | $6,50 | $5,76 | 88,90K |
| 2026-07-22 | $6,56 | +2,50 % | $6,46 | $6,76 | $6,40 | 22,50K |
| 2026-07-21 | $6,40 | -0,47 % | $6,49 | $6,79 | $6,32 | 41,70K |
| 2026-07-20 | $6,43 | +1,26 % | $6,39 | $7,03 | $6,31 | 14,10K |
| 2026-07-17 | $6,35 | -1,55 % | $6,50 | $6,50 | $6,33 | 9,60K |
| 2026-07-16 | $6,45 | -4,87 % | $6,68 | $6,80 | $6,45 | 18,00K |
| 2026-07-15 | $6,78 | -1,88 % | $6,90 | $7,01 | $6,48 | 21,30K |
| 2026-07-14 | $6,91 | -4,82 % | $7,26 | $7,26 | $6,91 | 13,20K |
| 2026-07-13 | $7,26 | +0,41 % | $7,14 | $7,32 | $7,14 | 13,00K |
| 2026-07-10 | $7,23 | +1,12 % | $7,06 | $7,25 | $7,06 | 4,60K |
| 2026-07-09 | $7,15 | +1,42 % | $7,04 | $7,39 | $7,00 | 7,50K |
| 2026-07-08 | $7,05 | -0,56 % | $7,12 | $7,24 | $7,05 | 13,30K |
| 2026-07-07 | $7,09 | -1,12 % | $7,04 | $7,13 | $7,00 | 5,10K |
| 2026-07-06 | $7,17 | +0,14 % | $7,10 | $7,38 | $6,90 | 29,40K |
| 2026-07-02 | $7,16 | -0,69 % | $7,50 | $7,88 | $7,01 | 16,70K |
| 2026-07-01 | $7,21 | -3,87 % | $7,48 | $7,62 | $7,05 | 16,40K |
| 2026-06-30 | $7,50 | +2,04 % | $7,60 | $7,80 | $7,25 | 39,30K |
| 2026-06-29 | $7,35 | +3,52 % | $7,08 | $7,80 | $7,00 | 22,20K |
| 2026-06-26 | $7,10 | +1,43 % | $7,00 | $7,26 | $7,00 | 25,70K |
| 2026-06-25 | $7,00 | -2,64 % | $7,10 | $7,20 | $7,00 | 11,80K |
| 2026-06-24 | $7,19 | +3,30 % | $6,87 | $7,19 | $6,87 | 14,70K |
| 2026-06-23 | $6,96 | -0,85 % | $6,94 | $7,25 | $6,90 | 16,70K |
| 2026-06-22 | $7,02 | +1,30 % | $6,63 | $7,03 | $6,63 | 22,50K |
| 2026-06-18 | $6,93 | +1,91 % | $6,76 | $6,94 | $6,51 | 34,50K |
| 2026-06-17 | $6,80 | +0,15 % | $6,74 | $6,88 | $6,69 | 6,70K |
| 2026-06-16 | $6,79 | +1,95 % | $6,75 | $6,92 | $6,65 | 10,50K |
| 2026-06-15 | $6,66 | +3,74 % | $6,48 | $6,79 | $6,48 | 12,10K |
| 2026-06-12 | $6,42 | -1,08 % | $6,48 | $6,63 | $6,26 | 12,90K |
| 2026-06-11 | $6,49 | -0,92 % | $6,38 | $6,56 | $6,27 | 4,80K |
| 2026-06-10 | $6,55 | +3,31 % | $6,35 | $6,63 | $6,30 | 20,40K |
| 2026-06-09 | $6,34 | +0,63 % | $6,35 | $6,35 | $6,16 | 7,30K |
| 2026-06-08 | $6,30 | +2,61 % | $6,05 | $6,33 | $6,05 | 22,50K |
| 2026-06-05 | $6,14 | -0,49 % | $6,15 | $6,22 | $6,05 | 9,00K |
| 2026-06-04 | $6,17 | +0,82 % | $6,25 | $6,44 | $6,17 | 900 |
| 2026-06-03 | $6,12 | -3,62 % | $6,15 | $6,15 | $6,09 | 2,00K |
| 2026-06-02 | $6,35 | -1,40 % | $6,27 | $6,38 | $6,10 | 13,60K |
| 2026-06-01 | $6,44 | -1,23 % | $6,55 | $6,55 | $6,36 | 4,90K |
| 2026-05-29 | $6,52 | -3,26 % | $6,79 | $6,79 | $6,45 | 13,40K |
| 2026-05-28 | $6,74 | +2,74 % | $6,47 | $6,79 | $6,41 | 5,90K |
| 2026-05-27 | $6,56 | -0,46 % | $6,52 | $6,68 | $6,42 | 4,80K |