153,180€
0,33%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 160,70 | 161,45 | 159,50 | 160,12 | -0,31% | - |
| 04.05.2026 | 160,71 | 161,98 | 159,39 | 160,62 | -0,82% | 114,00 |
| 30.04.2026 | 159,10 | 161,97 | 158,58 | 161,94 | 1,83% | 87,00 |
| 29.04.2026 | 159,98 | 160,25 | 157,91 | 159,03 | -0,48% | 52,00 |
| 28.04.2026 | 158,60 | 160,30 | 158,60 | 159,79 | 0,89% | 29,00 |
| 27.04.2026 | 158,16 | 159,70 | 157,71 | 158,38 | 0,14% | 991,00 |
| 24.04.2026 | 160,78 | 160,80 | 157,97 | 158,16 | -1,61% | 255,00 |
| 23.04.2026 | 155,78 | 161,37 | 155,58 | 160,74 | 3,10% | - |
| 22.04.2026 | 155,69 | 157,06 | 154,85 | 155,90 | -0,12% | 61,00 |
| 21.04.2026 | 158,16 | 158,89 | 155,69 | 156,08 | -1,22% | 15,00 |
| 20.04.2026 | 158,69 | 159,46 | 157,74 | 158,00 | -0,30% | - |
| 17.04.2026 | 159,62 | 160,00 | 155,43 | 158,48 | -0,69% | 95,00 |
| 16.04.2026 | 157,86 | 159,81 | 157,56 | 159,58 | 1,10% | 261,00 |
| 15.04.2026 | 159,49 | 159,82 | 157,16 | 157,85 | -1,07% | 68,00 |
| 14.04.2026 | 159,52 | 159,68 | 157,30 | 159,55 | -0,04% | 25,00 |
| 13.04.2026 | 162,24 | 163,41 | 158,57 | 159,62 | -1,59% | 68,00 |
| 10.04.2026 | 164,54 | 164,64 | 162,19 | 162,20 | -1,25% | 65,00 |
| 09.04.2026 | 162,60 | 164,36 | 161,66 | 164,26 | 1,01% | 125,00 |
| 08.04.2026 | 164,36 | 165,06 | 159,06 | 162,61 | -0,07% | 180,00 |
| 07.04.2026 | 162,80 | 164,24 | 162,24 | 162,72 | -0,64% | 94,00 |
| 02.04.2026 | 159,70 | 163,92 | 159,66 | 163,76 | 2,32% | 246,00 |
| 01.04.2026 | 159,61 | 160,65 | 158,23 | 160,05 | 0,13% | 72,00 |
| 31.03.2026 | 162,01 | 162,65 | 158,36 | 159,84 | -0,99% | 282,00 |
| 30.03.2026 | 159,06 | 162,71 | 159,01 | 161,44 | 1,48% | 135,00 |
| 27.03.2026 | 158,76 | 160,14 | 158,44 | 159,08 | 0,20% | 77,00 |
| 26.03.2026 | 156,97 | 159,11 | 156,45 | 158,77 | 1,11% | - |
| 25.03.2026 | 156,71 | 158,54 | 156,47 | 157,02 | 0,43% | - |
| 24.03.2026 | 156,13 | 158,54 | 155,45 | 156,34 | 0,36% | - |
| 23.03.2026 | 155,45 | 159,31 | 154,49 | 155,78 | -0,13% | 277,00 |
| 20.03.2026 | 159,96 | 160,46 | 155,97 | 155,98 | -2,25% | 147,00 |
| 19.03.2026 | 161,55 | 161,88 | 159,32 | 159,57 | -1,21% | 143,00 |
| 18.03.2026 | 162,46 | 162,76 | 160,78 | 161,52 | -0,32% | 64,00 |
| 17.03.2026 | 163,26 | 163,82 | 161,69 | 162,04 | -0,72% | 102,00 |
| 16.03.2026 | 165,73 | 165,80 | 162,37 | 163,21 | -1,19% | 499,00 |
| 13.03.2026 | 162,67 | 165,37 | 162,18 | 165,18 | 1,81% | 146,00 |
| 12.03.2026 | 158,35 | 163,75 | 158,29 | 162,25 | 1,88% | 70,00 |
| 11.03.2026 | 159,01 | 159,71 | 157,33 | 159,25 | 0,59% | 59,00 |
| 10.03.2026 | 159,17 | 160,02 | 157,70 | 158,32 | -0,55% | 998,00 |
| 09.03.2026 | 158,76 | 160,07 | 157,85 | 159,20 | -0,06% | - |
| 06.03.2026 | 159,70 | 160,49 | 158,32 | 159,29 | -0,23% | 74,00 |
| 05.03.2026 | 160,31 | 160,82 | 158,80 | 159,66 | -0,54% | 916,00 |
| 04.03.2026 | 160,04 | 160,53 | 158,03 | 160,53 | 0,24% | 138,00 |
| 03.03.2026 | 159,76 | 161,31 | 158,15 | 160,14 | 0,03% | 185,00 |
| 02.03.2026 | 159,16 | 160,54 | 158,15 | 160,09 | 1,27% | 1.804,00 |
| 27.02.2026 | 155,51 | 158,20 | 155,06 | 158,08 | 1,52% | 313,00 |
| 26.02.2026 | 154,02 | 155,83 | 153,72 | 155,72 | 1,03% | 546,00 |
| 25.02.2026 | 154,23 | 154,63 | 152,85 | 154,13 | -0,31% | 184,00 |
| 24.02.2026 | 154,33 | 154,82 | 153,13 | 154,61 | 0,25% | 421,00 |
| 23.02.2026 | 152,06 | 154,85 | 152,01 | 154,22 | 0,38% | 189,00 |
| 20.02.2026 | 152,22 | 153,89 | 151,61 | 153,64 | 1,09% | - |
| 19.02.2026 | 150,99 | 153,32 | 150,83 | 151,99 | 0,56% | 600,00 |
| 18.02.2026 | 152,33 | 152,71 | 150,50 | 151,15 | -0,64% | 338,00 |
| 17.02.2026 | 151,68 | 153,25 | 151,33 | 152,13 | 0,53% | 336,00 |
| 16.02.2026 | 151,23 | 151,40 | 151,08 | 151,33 | 0,15% | 124,00 |
| 13.02.2026 | 150,00 | 151,63 | 148,90 | 151,10 | 0,88% | - |
| 12.02.2026 | 148,35 | 151,48 | 147,70 | 149,77 | 1,06% | 463,00 |
| 11.02.2026 | 146,20 | 148,40 | 146,02 | 148,20 | 1,21% | 52,00 |
| 10.02.2026 | 143,93 | 146,63 | 143,65 | 146,43 | 1,77% | 266,00 |
| 09.02.2026 | 144,60 | 144,65 | 142,70 | 143,88 | -0,78% | 151,00 |
| 06.02.2026 | 145,35 | 147,63 | 144,48 | 145,00 | -0,62% | 14,00 |
| 05.02.2026 | 145,63 | 146,60 | 144,35 | 145,90 | 0,19% | 1.212,00 |
| 04.02.2026 | 142,75 | 147,93 | 142,63 | 145,63 | 2,00% | - |
| 03.02.2026 | 140,90 | 143,90 | 140,80 | 142,77 | 1,13% | 15,00 |
| 02.02.2026 | 140,02 | 141,52 | 139,23 | 141,18 | 0,59% | 160,00 |
| 30.01.2026 | 138,93 | 140,75 | 138,15 | 140,35 | 1,23% | 16,00 |
| 29.01.2026 | 138,48 | 141,20 | 138,48 | 138,65 | -0,18% | 15,00 |
| 28.01.2026 | 140,88 | 141,52 | 138,90 | 138,90 | -1,05% | 1.755,00 |
| 27.01.2026 | 141,90 | 142,15 | 139,55 | 140,38 | -1,04% | 15,00 |
| 26.01.2026 | 139,38 | 142,30 | 139,27 | 141,85 | 1,50% | - |
| 23.01.2026 | 140,93 | 141,02 | 138,77 | 139,75 | -0,66% | - |
| 22.01.2026 | 144,18 | 144,50 | 139,75 | 140,68 | -2,36% | 124,00 |
| 21.01.2026 | 143,30 | 144,83 | 142,55 | 144,08 | 0,24% | 15,00 |
| 20.01.2026 | 146,80 | 146,85 | 143,27 | 143,73 | -1,07% | - |
| 19.01.2026 | 145,45 | 145,77 | 145,13 | 145,27 | -1,17% | 15,00 |
| 16.01.2026 | 146,70 | 147,10 | 145,70 | 147,00 | 0,20% | - |
| 15.01.2026 | 145,05 | 146,75 | 144,95 | 146,70 | 1,26% | 96,00 |
| 14.01.2026 | 144,65 | 146,10 | 144,25 | 144,88 | 0,10% | 75,00 |
| 13.01.2026 | 143,75 | 145,05 | 143,05 | 144,73 | 0,77% | - |
| 12.01.2026 | 142,80 | 144,35 | 142,23 | 143,63 | 0,21% | 1.500,00 |
| 09.01.2026 | 143,85 | 144,90 | 143,05 | 143,33 | 0,03% | - |
| 08.01.2026 | 142,27 | 144,30 | 142,23 | 143,27 | 0,67% | - |
| 07.01.2026 | 143,20 | 143,75 | 141,73 | 142,33 | -0,72% | 14,00 |
| 06.01.2026 | 142,23 | 143,68 | 142,18 | 143,35 | 0,65% | 71,00 |
| 05.01.2026 | 144,95 | 145,35 | 140,40 | 142,43 | -1,50% | 60,00 |
| 02.01.2026 | 142,90 | 145,18 | 142,05 | 144,60 | 0,77% | 15,00 |
| 30.12.2025 | 143,40 | 143,50 | 143,30 | 143,50 | 0,09% | - |
| 29.12.2025 | 142,93 | 144,13 | 142,65 | 143,38 | 0,67% | 57,00 |
| 23.12.2025 | 142,08 | 143,20 | 141,75 | 142,43 | 0,14% | - |
| 22.12.2025 | 142,43 | 142,65 | 140,63 | 142,23 | -0,12% | 15,00 |
| 19.12.2025 | 144,65 | 144,80 | 142,25 | 142,40 | -1,49% | 32,00 |
| 18.12.2025 | 144,05 | 144,95 | 143,83 | 144,55 | 0,33% | 15,00 |
| 17.12.2025 | 143,50 | 145,45 | 143,13 | 144,08 | 0,75% | 12,00 |
| 16.12.2025 | 145,27 | 145,33 | 142,77 | 143,00 | -1,57% | - |
| 15.12.2025 | 143,58 | 145,83 | 143,23 | 145,27 | 1,25% | 14,00 |
| 12.12.2025 | 142,40 | 144,40 | 142,27 | 143,48 | 0,81% | 154,00 |
| 11.12.2025 | 142,70 | 144,65 | 141,70 | 142,33 | -0,19% | 129,00 |
| 10.12.2025 | 142,85 | 143,88 | 142,20 | 142,60 | -0,28% | 423,00 |
| 09.12.2025 | 143,52 | 145,40 | 142,63 | 143,00 | -0,38% | 204,00 |
| 08.12.2025 | 146,90 | 147,08 | 143,25 | 143,55 | -2,43% | 749,00 |
| 05.12.2025 | 146,52 | 147,83 | 146,23 | 147,13 | 0,24% | 36,00 |