18,000€
3,45%
Echtzeit-Aktienkurs ATEGRITY SPEC. DL-,001
Bid:
Ask:
Aktienkurse zur ATEGRITY SPEC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 17,20 | 17,40 | 17,20 | 17,40 | 5,45% | - |
| 05.06.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | - |
| 04.06.2026 | 16,10 | 16,30 | 16,10 | 16,30 | -2,40% | - |
| 03.06.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 02.06.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 0,00% | - |
| 01.06.2026 | 16,30 | 16,50 | 16,30 | 16,50 | -1,79% | - |
| 29.05.2026 | 16,60 | 16,80 | 16,60 | 16,80 | -1,18% | - |
| 28.05.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | - |
| 27.05.2026 | 17,50 | 17,50 | 16,90 | 17,00 | -3,41% | 150,00 |
| 26.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 22.05.2026 | 17,30 | 17,50 | 17,30 | 17,50 | -2,23% | - |
| 21.05.2026 | 17,70 | 17,90 | 17,70 | 17,90 | 1,13% | - |
| 20.05.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 2,31% | - |
| 19.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 3,59% | - |
| 18.05.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 15.05.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 14.05.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 13.05.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 12.05.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 11.05.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 08.05.2026 | 16,10 | 16,30 | 16,10 | 16,30 | -0,61% | - |
| 07.05.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 1,23% | - |
| 06.05.2026 | 16,00 | 16,20 | 16,00 | 16,20 | -0,61% | - |
| 05.05.2026 | 16,00 | 16,30 | 16,00 | 16,30 | -7,39% | - |
| 04.05.2026 | 16,30 | 17,60 | 16,30 | 17,60 | -1,12% | - |
| 30.04.2026 | 17,10 | 17,80 | 17,10 | 17,80 | 4,71% | - |
| 29.04.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | - |
| 28.04.2026 | 16,80 | 17,00 | 16,80 | 17,00 | -1,16% | - |
| 27.04.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | - |
| 24.04.2026 | 16,90 | 17,00 | 16,90 | 17,00 | -1,16% | - |
| 23.04.2026 | 17,10 | 17,20 | 17,10 | 17,20 | -1,15% | - |
| 22.04.2026 | 17,10 | 17,40 | 17,10 | 17,40 | -2,25% | - |
| 21.04.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | - |
| 20.04.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 1,73% | - |
| 17.04.2026 | 17,00 | 17,30 | 17,00 | 17,30 | 1,17% | - |
| 16.04.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 0,00% | - |
| 15.04.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | - |
| 14.04.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | - |
| 13.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 10.04.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 09.04.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 1,15% | - |
| 08.04.2026 | 16,80 | 17,40 | 16,80 | 17,40 | 0,58% | - |
| 07.04.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 4,22% | - |
| 02.04.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -1,19% | - |
| 01.04.2026 | 16,60 | 16,80 | 16,60 | 16,80 | -1,75% | - |
| 31.03.2026 | 16,60 | 17,10 | 16,60 | 17,10 | 3,01% | - |
| 30.03.2026 | 16,10 | 16,60 | 16,10 | 16,60 | 1,84% | - |
| 27.03.2026 | 16,30 | 16,40 | 16,30 | 16,30 | 1,24% | - |
| 26.03.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 25.03.2026 | 15,80 | 16,00 | 15,80 | 16,00 | -1,23% | - |
| 24.03.2026 | 16,00 | 16,20 | 16,00 | 16,20 | -1,22% | - |
| 23.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 20.03.2026 | 16,60 | 16,80 | 16,60 | 16,80 | -0,59% | - |
| 19.03.2026 | 17,10 | 17,10 | 16,90 | 16,90 | -1,74% | - |
| 18.03.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 17.03.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | - |
| 16.03.2026 | 16,90 | 17,20 | 16,80 | 17,20 | 2,38% | - |
| 13.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 12.03.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | - |
| 11.03.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | - |
| 10.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 09.03.2026 | 17,80 | 17,90 | 17,10 | 17,10 | -8,06% | - |
| 06.03.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 05.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 04.03.2026 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 03.03.2026 | 19,00 | 19,10 | 18,90 | 18,90 | 2,72% | - |
| 02.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | - |
| 27.02.2026 | 18,70 | 19,30 | 18,70 | 19,30 | -1,03% | 300,00 |
| 26.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 25.02.2026 | 18,30 | 18,60 | 18,30 | 18,60 | -3,12% | - |
| 24.02.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 1,86% | - |
| 23.02.2026 | 18,20 | 19,25 | 18,20 | 18,85 | 19,30% | - |
| 20.02.2026 | 14,50 | 15,80 | 14,50 | 15,80 | 10,49% | - |
| 19.02.2026 | 14,10 | 14,30 | 14,10 | 14,30 | -4,03% | - |
| 18.02.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 2,76% | - |
| 17.02.2026 | 14,30 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 16.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 13.02.2026 | 14,30 | 14,50 | 14,30 | 14,50 | -2,03% | - |
| 12.02.2026 | 14,60 | 14,80 | 14,60 | 14,80 | -2,63% | - |
| 11.02.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 10.02.2026 | 14,70 | 14,90 | 14,70 | 14,90 | -2,61% | - |
| 09.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 06.02.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 2,65% | - |
| 05.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 04.02.2026 | 14,40 | 14,70 | 14,40 | 14,70 | -3,29% | - |
| 03.02.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | - |
| 02.02.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | - |
| 30.01.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 5,80% | - |
| 29.01.2026 | 14,00 | 14,20 | 13,80 | 13,80 | -3,50% | 80,00 |
| 28.01.2026 | 14,10 | 14,30 | 14,10 | 14,30 | -2,05% | - |
| 27.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 26.01.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | - |
| 23.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 22.01.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 21.01.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 20.01.2026 | 15,10 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 19.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 16.01.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 15.01.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 14.01.2026 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | - |