Scarica l'app Stockscreener
1.84
3.16%
-0.06
Dopo l'orario di chiusura:
1.84
Storico Dei Prezzi Delle Azioni Di Altisource Portfolio Solutions S.A. (ASPS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $1.95 | $1.80 | $0.1499 | 72,040.0 | -3.16% |
| 2024-05-09 | $1.94 | $1.84 | $0.095 | 55,023.0 | +2.70% |
| 2024-05-08 | $1.95 | $1.78 | $0.1702 | 40,573.0 | +1.65% |
| 2024-05-07 | $2.00 | $1.81 | $0.1899 | 96,833.0 | -7.14% |
| 2024-05-06 | $2.03 | $1.96 | $0.0731 | 69,937.0 | -4.39% |
| 2024-05-03 | $2.11 | $2.02 | $0.09 | 47,043.0 | -0.49% |
| 2024-05-02 | $2.10 | $1.93 | $0.17 | 76,121.0 | +4.57% |
| 2024-05-01 | $2.04 | $1.97 | $0.07 | 55,574.0 | -1.01% |
| 2024-04-30 | $2.07 | $1.88 | $0.19 | 125,809.0 | +0.51% |
| 2024-04-29 | $2.10 | $1.84 | $0.26 | 160,864.0 | +0.51% |
| 2024-04-26 | $2.06 | $1.84 | $0.2184 | 119,461.0 | +5.35% |
| 2024-04-25 | $1.95 | $1.77 | $0.18 | 175,377.0 | +10.00% |
| 2024-04-24 | $1.82 | $1.62 | $0.20 | 72,536.0 | +2.41% |
| 2024-04-23 | $1.72 | $1.62 | $0.0981 | 52,429.0 | -2.35% |
| 2024-04-22 | $1.77 | $1.62 | $0.15 | 90,593.0 | +3.03% |
| 2024-04-19 | $1.73 | $1.52 | $0.21 | 144,658.0 | +7.14% |
| 2024-04-18 | $1.56 | $1.47 | $0.09 | 29,387.0 | +2.67% |
| 2024-04-17 | $1.56 | $1.45 | $0.11 | 72,449.0 | -1.96% |
| 2024-04-16 | $1.57 | $1.44 | $0.128 | 47,109.0 | +3.38% |
| 2024-04-15 | $1.49 | $1.44 | $0.0483 | 105,165.0 | +0.00% |
| 2024-04-12 | $1.53 | $1.44 | $0.095 | 96,702.0 | +1.37% |
| 2024-04-11 | $1.61 | $1.40 | $0.21 | 176,732.0 | -6.41% |
Altisource Portfolio Solutions S.A. Stock (ASPS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Altisource Portfolio Solutions S.A. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ASPS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Altisource Portfolio Solutions S.A. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Altisource Portfolio Solutions S.A. Storia dei prezzi delle azioni (ASPS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $2.11 | $1.78 | $0.33 | 585,184.0 | -7.54% |
| 2024-04 | $2.10 | $1.38 | $0.7196 | 3,110,513.0 | +2.58% |
| 2024-03 | $3.17 | $1.77 | $1.40 | 2,554,245.0 | -30.47% |
| 2024-02 | $3.14 | $2.52 | $0.62 | 1,372,321.0 | -4.12% |
| 2024-01 | $3.55 | $2.38 | $1.16 | 3,886,219.0 | -18.26% |
Altisource Portfolio Solutions S.A. Storia dei prezzi delle azioni (ASPS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.59 | $3.00 | $1.59 | 2,895,634.0 | -16.63% |
| 2023-11 | $4.60 | $3.68 | $0.92 | 1,509,179.0 | +13.56% |
| 2023-10 | $4.70 | $3.57 | $1.13 | 2,614,405.0 | -5.76% |
| 2023-09 | $4.57 | $3.80 | $0.765 | 3,193,782.0 | -1.97% |
| 2023-08 | $5.32 | $3.85 | $1.47 | 1,410,142.0 | -17.11% |
| 2023-07 | $6.43 | $4.66 | $1.77 | 2,460,768.0 | -13.86% |
| 2023-06 | $6.79 | $4.61 | $2.18 | 2,436,378.0 | +22.32% |
| 2023-05 | $5.07 | $3.65 | $1.42 | 2,126,088.0 | +24.60% |
| 2023-04 | $4.77 | $3.52 | $1.25 | 2,120,662.0 | -18.70% |
| 2023-03 | $6.01 | $3.78 | $2.23 | 3,929,030.0 | -20.55% |
| 2023-02 | $7.55 | $4.25 | $3.30 | 6,556,162.0 | -2.69% |
| 2023-01 | $9.82 | $5.52 | $4.30 | 4,993,890.0 | -37.10% |
Altisource Portfolio Solutions S.A. Storia dei prezzi delle azioni (ASPS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $15.19 | $9.12 | $6.07 | 2,825,140.0 | -37.31% |
| 2022-11 | $17.67 | $11.00 | $6.67 | 2,514,641.0 | +31.91% |
| 2022-10 | $13.49 | $11.00 | $2.49 | 1,464,163.0 | -12.74% |
| 2022-09 | $13.39 | $9.80 | $3.59 | 1,877,679.0 | +11.96% |
| 2022-08 | $12.35 | $10.97 | $1.38 | 1,212,108.0 | +1.12% |
| 2022-07 | $13.32 | $10.30 | $3.02 | 1,398,004.0 | +7.82% |
| 2022-06 | $12.80 | $10.12 | $2.68 | 2,444,075.0 | +2.19% |
| 2022-05 | $11.89 | $8.68 | $3.21 | 1,646,971.0 | -3.04% |
| 2022-04 | $12.58 | $10.10 | $2.48 | 788,911.0 | -8.37% |
| 2022-03 | $13.48 | $9.13 | $4.35 | 1,579,495.0 | -6.33% |
| 2022-02 | $13.67 | $10.38 | $3.29 | 587,131.0 | +12.57% |
| 2022-01 | $12.44 | $10.20 | $2.24 | 713,607.0 | +0.00% |
0.24%
1.05%
Capitalizzazione:
|
Volume (24 ore):