15,490$
0,06%
Echtzeit-Aktienkurs Atlas Corp
Bid:
Ask:
Aktienkurse zur Atlas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 15,49 | 15,51 | 15,48 | 15,48 | 0,00% | 2.295.603,00 |
| 24.03.2023 | 15,48 | 15,50 | 15,48 | 15,48 | 0,72% | 5.163.976,00 |
| 23.03.2023 | 15,37 | 15,41 | 15,36 | 15,37 | 0,13% | 1.473.664,00 |
| 22.03.2023 | 15,43 | 15,43 | 15,35 | 15,35 | -0,45% | 2.987.392,00 |
| 21.03.2023 | 15,40 | 15,43 | 15,39 | 15,42 | -0,06% | 2.718.861,00 |
| 20.03.2023 | 15,39 | 15,43 | 15,39 | 15,43 | 0,19% | 1.665.805,00 |
| 17.03.2023 | 15,45 | 15,45 | 15,37 | 15,40 | -0,45% | 3.011.988,00 |
| 16.03.2023 | 15,39 | 15,49 | 15,37 | 15,47 | 0,26% | 4.844.697,00 |
| 15.03.2023 | 15,44 | 15,47 | 15,43 | 15,43 | -0,19% | 3.145.271,00 |
| 14.03.2023 | 15,47 | 15,47 | 15,42 | 15,46 | 0,26% | 2.648.743,00 |
| 13.03.2023 | 15,41 | 15,47 | 15,40 | 15,42 | 0,33% | 3.245.613,00 |
| 10.03.2023 | 15,40 | 15,43 | 15,36 | 15,37 | -0,07% | 1.963.174,00 |
| 09.03.2023 | 15,41 | 15,43 | 15,37 | 15,38 | -0,13% | 3.853.747,00 |
| 08.03.2023 | 15,41 | 15,41 | 15,38 | 15,40 | -0,06% | 3.334.517,00 |
| 07.03.2023 | 15,39 | 15,43 | 15,38 | 15,41 | 0,20% | 2.819.325,00 |
| 06.03.2023 | 15,39 | 15,39 | 15,36 | 15,38 | -0,06% | 963.817,00 |
| 03.03.2023 | 15,38 | 15,40 | 15,38 | 15,39 | 0,00% | 3.073.673,00 |
| 02.03.2023 | 15,37 | 15,41 | 15,36 | 15,39 | 0,13% | 1.263.384,00 |
| 01.03.2023 | 15,41 | 15,41 | 15,36 | 15,37 | 0,07% | 1.763.764,00 |
| 28.02.2023 | 15,40 | 15,43 | 15,36 | 15,36 | -0,32% | 3.299.218,00 |
| 27.02.2023 | 15,39 | 15,44 | 15,39 | 15,41 | 0,26% | 3.635.902,00 |
| 24.02.2023 | 15,39 | 15,42 | 15,37 | 15,37 | -0,26% | 1.912.226,00 |
| 23.02.2023 | 15,34 | 15,41 | 15,33 | 15,41 | 0,52% | 3.020.711,00 |
| 22.02.2023 | 15,34 | 15,37 | 15,33 | 15,33 | -0,13% | 1.018.445,00 |
| 21.02.2023 | 15,33 | 15,37 | 15,32 | 15,35 | 0,33% | 1.076.499,00 |
| 17.02.2023 | 15,33 | 15,34 | 15,30 | 15,30 | -0,20% | 954.193,00 |
| 16.02.2023 | 15,33 | 15,35 | 15,32 | 15,33 | -0,07% | 1.077.675,00 |
| 15.02.2023 | 15,33 | 15,37 | 15,33 | 15,34 | 0,00% | 946.758,00 |
| 14.02.2023 | 15,33 | 15,36 | 15,32 | 15,34 | 0,00% | 1.019.626,00 |
| 13.02.2023 | 15,35 | 15,39 | 15,33 | 15,34 | -0,07% | 882.858,00 |
| 10.02.2023 | 15,35 | 15,38 | 15,33 | 15,35 | -0,07% | 2.448.543,00 |
| 09.02.2023 | 15,31 | 15,40 | 15,31 | 15,36 | 0,39% | 3.586.777,00 |
| 08.02.2023 | 15,28 | 15,32 | 15,27 | 15,30 | 0,13% | 2.657.176,00 |
| 07.02.2023 | 15,27 | 15,32 | 15,27 | 15,28 | 0,00% | 3.446.710,00 |
| 06.02.2023 | 15,32 | 15,36 | 15,28 | 15,28 | 1,73% | 11.471.337,00 |
| 03.02.2023 | 15,02 | 15,08 | 14,95 | 15,02 | -0,13% | 2.213.578,00 |
| 02.02.2023 | 14,97 | 15,07 | 14,88 | 15,04 | 1,01% | 3.730.000,00 |
| 01.02.2023 | 14,80 | 14,93 | 14,75 | 14,89 | 0,54% | 2.665.644,00 |
| 31.01.2023 | 14,85 | 14,85 | 14,70 | 14,81 | -0,07% | 2.483.756,00 |
| 30.01.2023 | 14,81 | 14,85 | 14,79 | 14,82 | -0,07% | 1.308.363,00 |
| 27.01.2023 | 14,90 | 14,90 | 14,80 | 14,83 | -0,54% | 1.676.536,00 |
| 26.01.2023 | 15,02 | 15,02 | 14,85 | 14,91 | -0,73% | 3.770.944,00 |
| 25.01.2023 | 15,08 | 15,11 | 14,55 | 15,02 | -0,60% | 7.481.971,00 |
| 24.01.2023 | 15,15 | 15,16 | 15,07 | 15,11 | -0,26% | 4.607.798,00 |
| 23.01.2023 | 15,15 | 15,17 | 15,12 | 15,15 | 0,13% | 3.273.591,00 |
| 20.01.2023 | 15,19 | 15,19 | 15,11 | 15,13 | 0,00% | 4.372.150,00 |
| 19.01.2023 | 15,18 | 15,20 | 15,13 | 15,13 | -0,92% | 1.441.359,00 |
| 18.01.2023 | 15,32 | 15,34 | 15,26 | 15,27 | -0,20% | 4.069.208,00 |
| 17.01.2023 | 15,30 | 15,33 | 15,29 | 15,30 | 0,20% | 6.301.875,00 |
| 13.01.2023 | 15,30 | 15,32 | 15,27 | 15,27 | -0,39% | 3.945.302,00 |
| 12.01.2023 | 15,29 | 15,34 | 15,29 | 15,33 | 0,13% | 2.069.582,00 |
| 11.01.2023 | 15,25 | 15,31 | 15,25 | 15,31 | 0,39% | 1.867.555,00 |
| 10.01.2023 | 15,34 | 15,34 | 15,20 | 15,25 | -0,59% | 4.739.924,00 |
| 09.01.2023 | 15,35 | 15,36 | 15,34 | 15,34 | -0,07% | 3.764.953,00 |
| 06.01.2023 | 15,35 | 15,37 | 15,35 | 15,35 | 0,13% | 1.574.090,00 |
| 05.01.2023 | 15,34 | 15,36 | 15,33 | 15,33 | -0,13% | 1.522.020,00 |
| 04.01.2023 | 15,34 | 15,37 | 15,34 | 15,35 | 0,07% | 744.345,00 |
| 03.01.2023 | 15,34 | 15,35 | 15,34 | 15,34 | 0,00% | 772.514,00 |
| 30.12.2022 | 15,34 | 15,36 | 15,34 | 15,34 | 0,00% | 646.925,00 |
| 29.12.2022 | 15,34 | 15,35 | 15,33 | 15,34 | 0,00% | 445.105,00 |
| 28.12.2022 | 15,32 | 15,34 | 15,32 | 15,34 | 0,07% | 728.678,00 |
| 27.12.2022 | 15,30 | 15,33 | 15,29 | 15,33 | 0,13% | 338.349,00 |
| 23.12.2022 | 15,27 | 15,32 | 15,26 | 15,31 | 0,26% | 787.813,00 |
| 22.12.2022 | 15,25 | 15,28 | 15,24 | 15,27 | 0,00% | 464.827,00 |
| 21.12.2022 | 15,27 | 15,29 | 15,25 | 15,27 | 0,20% | 661.782,00 |
| 20.12.2022 | 15,26 | 15,29 | 15,24 | 15,24 | -0,26% | 2.300.791,00 |
| 19.12.2022 | 15,30 | 15,32 | 15,22 | 15,28 | -0,20% | 2.863.785,00 |
| 16.12.2022 | 15,33 | 15,33 | 15,31 | 15,31 | -0,26% | 2.843.215,00 |
| 15.12.2022 | 15,36 | 15,36 | 15,35 | 15,35 | 0,00% | 484.935,00 |
| 14.12.2022 | 15,35 | 15,36 | 15,34 | 15,35 | 0,00% | 559.853,00 |
| 13.12.2022 | 15,34 | 15,36 | 15,31 | 15,35 | 0,07% | 1.347.012,00 |
| 12.12.2022 | 15,32 | 15,34 | 15,31 | 15,34 | 0,07% | 701.247,00 |
| 09.12.2022 | 15,31 | 15,34 | 15,31 | 15,33 | 0,07% | 472.817,00 |
| 08.12.2022 | 15,34 | 15,35 | 15,29 | 15,32 | -0,13% | 1.539.065,00 |
| 07.12.2022 | 15,32 | 15,35 | 15,30 | 15,34 | 0,00% | 2.004.758,00 |
| 06.12.2022 | 15,34 | 15,35 | 15,32 | 15,34 | -0,07% | 637.802,00 |
| 05.12.2022 | 15,34 | 15,36 | 15,34 | 15,35 | -0,07% | 833.249,00 |
| 02.12.2022 | 15,36 | 15,37 | 15,35 | 15,36 | -0,07% | 425.959,00 |
| 01.12.2022 | 15,35 | 15,39 | 15,34 | 15,37 | 0,00% | 727.797,00 |
| 30.11.2022 | 15,33 | 15,39 | 15,30 | 15,37 | 0,33% | 2.323.049,00 |
| 29.11.2022 | 15,36 | 15,37 | 15,32 | 15,32 | -0,26% | 451.701,00 |
| 28.11.2022 | 15,37 | 15,38 | 15,35 | 15,36 | -0,19% | 935.811,00 |
| 25.11.2022 | 15,38 | 15,40 | 15,37 | 15,39 | 0,00% | 219.788,00 |
| 23.11.2022 | 15,35 | 15,41 | 15,35 | 15,39 | 0,13% | 534.190,00 |
| 22.11.2022 | 15,35 | 15,37 | 15,34 | 15,37 | 0,07% | 699.045,00 |
| 21.11.2022 | 15,31 | 15,37 | 15,31 | 15,36 | 0,20% | 3.074.299,00 |
| 18.11.2022 | 15,36 | 15,36 | 15,27 | 15,33 | -0,26% | 2.959.399,00 |
| 17.11.2022 | 15,31 | 15,38 | 15,31 | 15,37 | 0,07% | 1.461.682,00 |
| 16.11.2022 | 15,31 | 15,36 | 15,30 | 15,36 | 0,26% | 2.666.858,00 |
| 15.11.2022 | 15,30 | 15,32 | 15,29 | 15,32 | 0,07% | 2.709.835,00 |
| 14.11.2022 | 15,29 | 15,31 | 15,27 | 15,31 | 0,26% | 2.043.444,00 |
| 11.11.2022 | 15,29 | 15,30 | 15,27 | 15,27 | 0,13% | 2.959.740,00 |
| 10.11.2022 | 15,29 | 15,32 | 15,25 | 15,25 | 0,00% | 3.073.892,00 |
| 09.11.2022 | 15,30 | 15,32 | 15,25 | 15,25 | -0,33% | 2.109.225,00 |
| 08.11.2022 | 15,28 | 15,32 | 15,27 | 15,30 | 0,26% | 1.977.549,00 |
| 07.11.2022 | 15,29 | 15,33 | 15,26 | 15,26 | -0,13% | 3.529.342,00 |
| 04.11.2022 | 15,30 | 15,31 | 15,28 | 15,28 | 0,00% | 1.532.620,00 |
| 03.11.2022 | 15,28 | 15,30 | 15,27 | 15,28 | 0,13% | 2.187.265,00 |
| 02.11.2022 | 15,26 | 15,33 | 15,26 | 15,26 | -0,07% | 5.885.416,00 |
| 01.11.2022 | 15,27 | 15,29 | 15,24 | 15,27 | 3,25% | 40.702.387,00 |