20,800€
Echtzeit-Aktienkurs Air Transport Services Group
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 03.12.2024 | 20,80 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 02.12.2024 | 20,60 | 21,10 | 20,60 | 21,10 | 0,48% | - |
| 29.11.2024 | 20,90 | 21,30 | 20,70 | 21,00 | 0,48% | - |
| 28.11.2024 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 27.11.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 26.11.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 25.11.2024 | 21,00 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 22.11.2024 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 21.11.2024 | 20,80 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 20.11.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 19.11.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 18.11.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 15.11.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 14.11.2024 | 20,80 | 21,20 | 20,80 | 20,90 | 0,00% | - |
| 13.11.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 12.11.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | - |
| 11.11.2024 | 20,40 | 20,70 | 20,40 | 20,70 | 0,98% | - |
| 08.11.2024 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 07.11.2024 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 06.11.2024 | 20,90 | 21,10 | 20,30 | 20,50 | 1,99% | - |
| 05.11.2024 | 20,10 | 20,30 | 19,95 | 20,10 | -0,99% | 700,00 |
| 04.11.2024 | 19,85 | 20,30 | 19,20 | 20,30 | 26,09% | - |
| 01.11.2024 | 15,85 | 16,25 | 14,65 | 16,10 | -3,01% | - |
| 31.10.2024 | 15,95 | 16,60 | 15,75 | 16,60 | 1,53% | - |
| 30.10.2024 | 16,15 | 16,35 | 15,75 | 16,35 | -1,51% | - |
| 29.10.2024 | 15,95 | 16,60 | 15,65 | 16,60 | 10,30% | - |
| 28.10.2024 | 15,45 | 16,30 | 14,60 | 15,05 | -2,59% | - |
| 25.10.2024 | 14,95 | 15,65 | 14,95 | 15,45 | 3,34% | - |
| 24.10.2024 | 15,05 | 15,35 | 14,95 | 14,95 | -0,66% | - |
| 23.10.2024 | 14,95 | 15,15 | 14,75 | 15,05 | 0,67% | - |
| 22.10.2024 | 14,95 | 15,15 | 14,65 | 14,95 | 0,00% | - |
| 21.10.2024 | 15,05 | 15,15 | 14,75 | 14,95 | -0,66% | - |
| 18.10.2024 | 15,25 | 15,30 | 14,85 | 15,05 | -1,31% | - |
| 17.10.2024 | 15,15 | 15,40 | 14,95 | 15,25 | 0,66% | - |
| 16.10.2024 | 14,75 | 15,45 | 14,75 | 15,15 | 2,71% | - |
| 15.10.2024 | 14,90 | 15,25 | 14,60 | 14,75 | -1,34% | - |
| 14.10.2024 | 14,95 | 15,05 | 14,50 | 14,95 | 0,67% | - |
| 11.10.2024 | 13,95 | 14,95 | 13,70 | 14,85 | 6,45% | - |
| 10.10.2024 | 13,65 | 14,05 | 13,35 | 13,95 | 2,20% | - |
| 09.10.2024 | 13,65 | 13,95 | 13,45 | 13,65 | -0,36% | - |
| 08.10.2024 | 13,75 | 13,80 | 13,45 | 13,70 | 0,37% | - |
| 07.10.2024 | 13,55 | 13,75 | 13,15 | 13,65 | 0,74% | - |
| 04.10.2024 | 13,35 | 13,75 | 13,25 | 13,55 | 1,88% | - |
| 03.10.2024 | 14,15 | 14,15 | 13,00 | 13,30 | -6,01% | - |
| 02.10.2024 | 14,15 | 14,35 | 13,90 | 14,15 | -0,70% | - |
| 01.10.2024 | 14,55 | 14,65 | 13,95 | 14,25 | -2,06% | - |
| 30.09.2024 | 14,15 | 14,60 | 14,00 | 14,55 | 2,83% | - |
| 27.09.2024 | 13,65 | 14,25 | 13,55 | 14,15 | 4,43% | - |
| 26.09.2024 | 13,65 | 14,00 | 13,55 | 13,55 | -0,73% | - |
| 25.09.2024 | 13,75 | 13,90 | 13,45 | 13,65 | -1,44% | - |
| 24.09.2024 | 13,75 | 14,10 | 13,65 | 13,85 | 0,00% | - |
| 23.09.2024 | 14,05 | 14,30 | 13,75 | 13,85 | -1,42% | - |
| 20.09.2024 | 14,35 | 14,35 | 13,75 | 14,05 | -2,09% | - |
| 19.09.2024 | 13,95 | 14,35 | 13,85 | 14,35 | 3,61% | - |
| 18.09.2024 | 14,15 | 14,35 | 13,85 | 13,85 | -2,12% | - |
| 17.09.2024 | 13,75 | 14,35 | 13,75 | 14,15 | 2,91% | - |
| 16.09.2024 | 13,85 | 14,00 | 13,55 | 13,75 | -0,72% | - |
| 13.09.2024 | 13,45 | 14,05 | 13,45 | 13,85 | 2,97% | - |
| 12.09.2024 | 13,25 | 13,65 | 13,15 | 13,45 | 1,51% | - |
| 11.09.2024 | 13,45 | 13,80 | 12,85 | 13,25 | -2,21% | - |
| 10.09.2024 | 13,55 | 14,10 | 13,40 | 13,55 | 0,00% | - |
| 09.09.2024 | 13,35 | 13,75 | 13,35 | 13,55 | 1,50% | - |
| 06.09.2024 | 14,20 | 14,55 | 13,25 | 13,35 | -6,97% | - |
| 05.09.2024 | 14,15 | 14,35 | 13,95 | 14,35 | 1,41% | - |
| 04.09.2024 | 14,15 | 14,45 | 14,10 | 14,15 | -0,70% | - |
| 03.09.2024 | 15,25 | 15,30 | 14,25 | 14,25 | -6,56% | - |
| 02.09.2024 | 15,25 | 15,25 | 15,15 | 15,25 | 0,00% | - |
| 30.08.2024 | 14,75 | 15,25 | 14,70 | 15,25 | 3,74% | - |
| 29.08.2024 | 14,65 | 15,35 | 14,65 | 14,70 | 0,34% | - |
| 28.08.2024 | 14,75 | 15,05 | 14,55 | 14,65 | 0,00% | - |
| 27.08.2024 | 14,85 | 15,10 | 14,55 | 14,65 | -2,01% | - |
| 26.08.2024 | 14,65 | 15,05 | 14,55 | 14,95 | 2,05% | - |
| 23.08.2024 | 14,15 | 14,75 | 14,05 | 14,65 | 3,53% | - |
| 22.08.2024 | 13,85 | 14,45 | 13,80 | 14,15 | 2,17% | - |
| 21.08.2024 | 13,65 | 14,05 | 13,60 | 13,85 | 1,47% | - |
| 20.08.2024 | 13,95 | 14,05 | 13,55 | 13,65 | -2,15% | - |
| 19.08.2024 | 13,95 | 14,20 | 13,75 | 13,95 | 0,00% | - |
| 16.08.2024 | 14,15 | 14,35 | 13,95 | 13,95 | -1,41% | - |
| 15.08.2024 | 13,85 | 14,35 | 13,45 | 14,15 | 2,17% | - |
| 14.08.2024 | 13,95 | 14,10 | 13,45 | 13,85 | -0,72% | - |
| 13.08.2024 | 14,25 | 14,50 | 13,55 | 13,95 | -1,41% | - |
| 12.08.2024 | 14,25 | 14,60 | 13,75 | 14,15 | -0,70% | - |
| 09.08.2024 | 12,55 | 14,30 | 12,40 | 14,25 | 17,28% | - |
| 08.08.2024 | 12,05 | 12,45 | 12,05 | 12,15 | 0,00% | - |
| 07.08.2024 | 12,85 | 13,15 | 12,05 | 12,15 | -4,71% | - |
| 06.08.2024 | 12,95 | 13,20 | 12,45 | 12,75 | -0,78% | - |
| 05.08.2024 | 13,45 | 13,50 | 12,50 | 12,85 | -5,17% | - |
| 02.08.2024 | 13,80 | 13,85 | 13,05 | 13,55 | -2,87% | - |
| 01.08.2024 | 14,95 | 15,05 | 13,65 | 13,95 | -6,69% | - |
| 31.07.2024 | 14,75 | 15,35 | 14,70 | 14,95 | 1,36% | - |
| 30.07.2024 | 14,55 | 15,05 | 14,45 | 14,75 | 2,08% | - |
| 29.07.2024 | 15,05 | 15,15 | 14,35 | 14,45 | -3,34% | - |
| 26.07.2024 | 14,65 | 15,10 | 14,50 | 14,95 | 2,05% | - |
| 25.07.2024 | 14,15 | 14,75 | 14,05 | 14,65 | 3,53% | - |
| 24.07.2024 | 14,45 | 14,85 | 14,05 | 14,15 | -2,75% | - |
| 23.07.2024 | 14,35 | 14,70 | 14,15 | 14,55 | 1,39% | - |
| 22.07.2024 | 14,25 | 14,60 | 13,85 | 14,35 | 0,70% | - |
| 19.07.2024 | 14,25 | 14,50 | 13,85 | 14,25 | 0,71% | - |
| 18.07.2024 | 14,55 | 14,85 | 14,15 | 14,15 | -2,75% | - |