163,300€
0,45%
Echtzeit-Aktienkurs ATI Inc.
Bid:
Ask:
Aktienkurse zur ATI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 162,93 | 163,20 | 162,93 | 163,18 | 0,37% | - |
| 20.10.2026 | 169,25 | 169,25 | 160,93 | 162,58 | -4,11% | - |
| 19.10.2026 | 165,68 | 169,75 | 165,08 | 169,55 | 2,42% | - |
| 16.10.2026 | 167,60 | 170,13 | 164,58 | 165,55 | -2,07% | 30,00 |
| 15.10.2026 | 167,80 | 169,45 | 158,05 | 169,05 | 0,67% | - |
| 14.10.2026 | 169,08 | 171,60 | 164,83 | 167,93 | -0,47% | 888,00 |
| 13.10.2026 | 168,43 | 169,63 | 166,33 | 168,73 | -0,12% | - |
| 12.10.2026 | 171,50 | 172,90 | 168,55 | 168,93 | -2,50% | - |
| 09.10.2026 | 167,80 | 173,35 | 167,50 | 173,25 | 3,63% | 32,00 |
| 08.10.2026 | 166,77 | 169,75 | 165,85 | 167,18 | -0,40% | 1.668,00 |
| 07.10.2026 | 173,20 | 173,68 | 165,13 | 167,85 | -2,55% | - |
| 06.10.2026 | 172,43 | 173,93 | 168,55 | 172,25 | -0,58% | - |
| 05.10.2026 | 171,08 | 174,98 | 169,30 | 173,25 | 1,88% | - |
| 02.10.2026 | 170,60 | 174,20 | 167,45 | 170,05 | -0,15% | - |
| 01.10.2026 | 168,27 | 170,65 | 164,77 | 170,30 | 1,95% | 3,00 |
| 30.09.2026 | 166,48 | 167,95 | 161,30 | 167,05 | 0,15% | - |
| 29.09.2026 | 157,58 | 167,33 | 157,58 | 166,80 | 5,05% | 1,00 |
| 28.09.2026 | 162,83 | 162,83 | 156,77 | 158,77 | -2,50% | - |
| 25.09.2026 | 164,43 | 164,43 | 160,30 | 162,85 | -0,35% | 1,00 |
| 24.09.2026 | 163,38 | 165,05 | 159,68 | 163,43 | 0,93% | 7,00 |
| 23.09.2026 | 164,52 | 166,60 | 161,30 | 161,93 | -1,14% | - |
| 22.09.2026 | 164,88 | 167,43 | 162,52 | 163,80 | -0,59% | 3,00 |
| 21.09.2026 | 167,30 | 169,35 | 163,30 | 164,77 | -0,81% | 8,00 |
| 18.09.2026 | 159,98 | 166,13 | 159,30 | 166,13 | 3,70% | 6,00 |
| 17.09.2026 | 166,77 | 173,65 | 156,65 | 160,20 | -2,35% | - |
| 16.09.2026 | 161,77 | 168,08 | 159,43 | 164,05 | 0,72% | 3,00 |
| 15.09.2026 | 163,58 | 165,60 | 158,23 | 162,88 | -0,60% | 76,00 |
| 14.09.2026 | 170,52 | 174,18 | 162,95 | 163,85 | -5,22% | - |
| 11.09.2026 | 171,40 | 175,23 | 171,40 | 172,88 | 0,77% | - |
| 10.09.2026 | 177,55 | 178,40 | 169,40 | 171,55 | -4,00% | 20,00 |
| 09.09.2026 | 178,25 | 180,58 | 176,85 | 178,70 | 0,20% | 311,00 |
| 08.09.2026 | 180,60 | 182,70 | 175,20 | 178,35 | -1,57% | - |
| 07.09.2026 | 182,40 | 182,40 | 181,00 | 181,20 | 0,12% | - |
| 04.09.2026 | 178,18 | 182,38 | 175,77 | 180,98 | 2,52% | 3,00 |
| 03.09.2026 | 174,05 | 178,43 | 172,35 | 176,52 | 1,92% | - |
| 02.09.2026 | 172,27 | 176,52 | 171,85 | 173,20 | -0,26% | 4,00 |
| 01.09.2026 | 175,93 | 177,13 | 172,35 | 173,65 | -2,24% | 61,00 |
| 31.08.2026 | 181,68 | 184,10 | 174,30 | 177,63 | -2,15% | 4,00 |
| 28.08.2026 | 184,00 | 185,08 | 180,95 | 181,52 | -1,13% | 11,00 |
| 27.08.2026 | 184,27 | 186,13 | 181,55 | 183,60 | 0,38% | - |
| 26.08.2026 | 186,35 | 186,90 | 181,73 | 182,90 | -0,30% | 10,00 |
| 25.08.2026 | 180,63 | 184,52 | 179,73 | 183,45 | 2,30% | - |
| 24.08.2026 | 177,25 | 180,83 | 173,52 | 179,33 | 1,07% | 9,00 |
| 21.08.2026 | 180,23 | 182,88 | 176,77 | 177,43 | -0,46% | - |
| 20.08.2026 | 186,75 | 188,08 | 177,77 | 178,25 | -3,37% | 73,00 |
| 19.08.2026 | 196,05 | 196,52 | 184,25 | 184,48 | -5,71% | - |
| 18.08.2026 | 200,30 | 200,73 | 193,77 | 195,65 | -1,95% | 954,00 |
| 17.08.2026 | 197,50 | 200,95 | 196,63 | 199,55 | 0,88% | 6,00 |
| 14.08.2026 | 196,65 | 198,30 | 193,58 | 197,80 | 0,55% | - |
| 13.08.2026 | 200,80 | 202,23 | 196,18 | 196,73 | -2,35% | - |
| 12.08.2026 | 201,63 | 208,40 | 199,15 | 201,45 | 1,36% | 8,00 |
| 11.08.2026 | 197,70 | 201,45 | 195,83 | 198,75 | 0,53% | 15,00 |
| 10.08.2026 | 197,10 | 202,00 | 196,50 | 197,70 | -0,06% | 68,00 |
| 07.08.2026 | 193,88 | 199,18 | 192,20 | 197,83 | 3,18% | 1,00 |
| 06.08.2026 | 182,02 | 200,77 | 178,23 | 191,73 | 8,26% | 3,00 |
| 05.08.2026 | 173,80 | 180,73 | 173,60 | 177,10 | 1,81% | - |
| 04.08.2026 | 167,95 | 174,55 | 167,75 | 173,95 | 3,71% | 1.073,00 |
| 03.08.2026 | 162,95 | 167,73 | 159,63 | 167,73 | 2,26% | 1,00 |
| 31.07.2026 | 157,65 | 165,15 | 157,65 | 164,02 | 3,68% | 5,00 |
| 30.07.2026 | 154,58 | 160,08 | 152,43 | 158,20 | 1,35% | 5,00 |
| 29.07.2026 | 164,70 | 164,73 | 153,77 | 156,10 | -4,80% | 11,00 |
| 28.07.2026 | 169,48 | 170,33 | 161,23 | 163,98 | -2,21% | 5,00 |
| 27.07.2026 | 176,65 | 178,73 | 164,75 | 167,68 | -3,39% | 584,00 |
| 24.07.2026 | 176,68 | 179,48 | 172,93 | 173,55 | -0,96% | 20,00 |
| 23.07.2026 | 171,38 | 175,40 | 168,58 | 175,23 | 2,05% | 2,00 |
| 22.07.2026 | 172,58 | 175,77 | 170,27 | 171,70 | -0,16% | 7,00 |
| 21.07.2026 | 163,38 | 172,08 | 163,15 | 171,98 | 5,38% | - |
| 20.07.2026 | 162,15 | 166,70 | 161,25 | 163,20 | 0,65% | 3.439,00 |
| 17.07.2026 | 161,18 | 164,55 | 155,25 | 162,15 | 0,78% | 39,00 |
| 16.07.2026 | 168,93 | 169,83 | 159,73 | 160,90 | -4,68% | 13,00 |
| 15.07.2026 | 168,13 | 168,85 | 164,43 | 168,80 | 1,82% | - |
| 14.07.2026 | 161,45 | 170,08 | 160,90 | 165,77 | 2,54% | - |
| 13.07.2026 | 163,85 | 164,27 | 160,88 | 161,68 | -1,76% | 2.875,00 |
| 10.07.2026 | 164,80 | 166,08 | 160,95 | 164,58 | -1,27% | - |
| 09.07.2026 | 162,30 | 167,77 | 162,20 | 166,70 | 2,60% | 2.636,00 |
| 08.07.2026 | 160,60 | 162,48 | 157,15 | 162,48 | 1,67% | 14,00 |
| 07.07.2026 | 167,88 | 168,58 | 156,60 | 159,80 | -4,43% | 4.151,00 |
| 06.07.2026 | 164,40 | 169,98 | 163,98 | 167,20 | 1,67% | 104,00 |
| 03.07.2026 | 164,35 | 164,58 | 164,33 | 164,45 | 0,27% | - |
| 02.07.2026 | 168,90 | 170,88 | 161,93 | 164,00 | -3,12% | 1,00 |
| 01.07.2026 | 172,58 | 173,40 | 167,95 | 169,27 | -0,89% | 12,00 |
| 30.06.2026 | 172,02 | 176,13 | 170,60 | 170,80 | -0,48% | 8,00 |
| 29.06.2026 | 173,40 | 174,90 | 170,50 | 171,63 | -0,26% | - |
| 26.06.2026 | 175,02 | 175,52 | 169,85 | 172,08 | -1,69% | 4,00 |
| 25.06.2026 | 173,50 | 179,77 | 173,50 | 175,02 | 0,97% | 26,00 |
| 24.06.2026 | 175,38 | 178,45 | 172,30 | 173,35 | -2,03% | - |
| 23.06.2026 | 177,08 | 179,77 | 170,88 | 176,95 | -0,45% | 3,00 |
| 22.06.2026 | 175,95 | 179,65 | 174,55 | 177,75 | 1,34% | 32,00 |
| 19.06.2026 | 175,43 | 176,05 | 175,33 | 175,40 | -0,27% | 2,00 |
| 18.06.2026 | 171,30 | 176,55 | 170,70 | 175,88 | 1,12% | 10,00 |
| 17.06.2026 | 169,10 | 174,35 | 169,00 | 173,93 | 2,05% | 3,00 |
| 16.06.2026 | 169,25 | 170,83 | 166,85 | 170,43 | 0,89% | - |
| 15.06.2026 | 170,63 | 177,50 | 168,08 | 168,93 | -1,01% | 175,00 |
| 12.06.2026 | 173,68 | 176,02 | 168,05 | 170,65 | 1,28% | 2,00 |
| 11.06.2026 | 158,13 | 170,00 | 158,13 | 168,50 | 5,26% | 15,00 |
| 10.06.2026 | 162,13 | 164,70 | 154,00 | 160,08 | 0,74% | 4,00 |
| 09.06.2026 | 156,95 | 163,80 | 153,85 | 158,90 | 2,15% | 2.866,00 |
| 08.06.2026 | 153,93 | 156,20 | 153,02 | 155,55 | 1,80% | 2,00 |
| 05.06.2026 | 155,98 | 157,93 | 152,30 | 152,80 | -1,66% | 6,00 |
| 04.06.2026 | 156,00 | 156,88 | 151,95 | 155,38 | -0,46% | - |