178,970€
-13,41%
Echtzeit-Aktienkurs Atlassian Corp.
Bid:
Ask:
Aktienkurse zur Atlassian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 196,45 | 196,45 | 176,18 | 179,78 | -13,01% | 64,00 |
| 02.04.2025 | 200,23 | 209,35 | 196,17 | 206,68 | 3,18% | - |
| 01.04.2025 | 196,21 | 200,52 | 192,16 | 200,30 | 1,99% | - |
| 31.03.2025 | 199,37 | 200,27 | 190,07 | 196,39 | -2,07% | 11,00 |
| 28.03.2025 | 206,25 | 208,45 | 197,80 | 200,55 | -2,75% | - |
| 27.03.2025 | 213,10 | 213,93 | 205,73 | 206,23 | -3,52% | - |
| 26.03.2025 | 219,23 | 219,52 | 211,58 | 213,75 | -2,44% | 4,00 |
| 25.03.2025 | 215,58 | 220,30 | 215,58 | 219,10 | 0,90% | 7,00 |
| 24.03.2025 | 209,38 | 220,00 | 209,38 | 217,15 | 3,34% | 134,00 |
| 21.03.2025 | 208,38 | 210,75 | 201,80 | 210,13 | 0,73% | - |
| 20.03.2025 | 210,77 | 215,13 | 206,88 | 208,60 | -1,00% | 60,00 |
| 19.03.2025 | 199,20 | 214,00 | 199,20 | 210,70 | 5,78% | - |
| 18.03.2025 | 203,63 | 203,63 | 194,98 | 199,19 | -1,50% | 1,00 |
| 17.03.2025 | 200,00 | 205,52 | 198,59 | 202,23 | 1,05% | 5,00 |
| 14.03.2025 | 194,19 | 203,13 | 192,65 | 200,13 | 4,04% | - |
| 13.03.2025 | 206,73 | 209,77 | 191,32 | 192,35 | -7,01% | - |
| 12.03.2025 | 205,38 | 213,55 | 205,38 | 206,85 | 0,84% | 3,00 |
| 11.03.2025 | 199,03 | 207,60 | 196,91 | 205,13 | 0,74% | 168,00 |
| 10.03.2025 | 221,58 | 221,58 | 196,71 | 203,62 | -7,48% | 209,00 |
| 07.03.2025 | 234,52 | 234,63 | 211,30 | 220,08 | -5,20% | 30,00 |
| 06.03.2025 | 256,48 | 256,48 | 231,33 | 232,15 | -9,49% | - |
| 05.03.2025 | 258,08 | 260,05 | 250,02 | 256,50 | -0,52% | 39,00 |
| 04.03.2025 | 267,92 | 267,92 | 249,40 | 257,85 | -1,34% | 112,00 |
| 03.03.2025 | 272,63 | 277,70 | 260,38 | 261,35 | -4,55% | - |
| 28.02.2025 | 271,00 | 273,98 | 263,50 | 273,80 | 2,29% | - |
| 27.02.2025 | 275,42 | 282,65 | 267,45 | 267,67 | -2,88% | 3,00 |
| 26.02.2025 | 270,35 | 279,38 | 270,35 | 275,60 | 1,95% | - |
| 25.02.2025 | 271,15 | 272,02 | 260,35 | 270,33 | -0,39% | 3,00 |
| 24.02.2025 | 273,45 | 274,80 | 262,80 | 271,38 | -0,75% | 22,00 |
| 21.02.2025 | 282,15 | 286,38 | 271,05 | 273,42 | -3,76% | 16,00 |
| 20.02.2025 | 290,75 | 290,75 | 281,00 | 284,10 | -2,47% | 10,00 |
| 19.02.2025 | 302,20 | 303,15 | 290,48 | 291,30 | -3,47% | - |
| 18.02.2025 | 299,85 | 303,52 | 295,80 | 301,77 | 1,79% | 232,00 |
| 17.02.2025 | 295,85 | 299,88 | 292,08 | 296,48 | -0,71% | 36,00 |
| 14.02.2025 | 301,10 | 303,30 | 292,88 | 298,60 | -1,26% | 216,00 |
| 13.02.2025 | 306,75 | 308,20 | 301,17 | 302,42 | -1,28% | 16,00 |
| 12.02.2025 | 307,02 | 307,02 | 297,00 | 306,35 | 0,77% | - |
| 11.02.2025 | 312,50 | 313,70 | 303,77 | 304,00 | -3,00% | - |
| 10.02.2025 | 304,15 | 316,10 | 304,15 | 313,40 | 3,00% | 5,00 |
| 07.02.2025 | 309,38 | 310,45 | 302,98 | 304,27 | -0,83% | 56,00 |
| 06.02.2025 | 307,27 | 312,67 | 306,45 | 306,83 | -0,36% | 78,00 |
| 05.02.2025 | 305,05 | 308,88 | 300,08 | 307,92 | 1,03% | 4,00 |
| 04.02.2025 | 304,65 | 309,80 | 300,13 | 304,80 | 0,64% | 78,00 |
| 03.02.2025 | 292,58 | 306,08 | 286,55 | 302,85 | 2,49% | 44,00 |
| 31.01.2025 | 297,85 | 313,83 | 290,00 | 295,50 | 15,32% | 428,00 |
| 30.01.2025 | 253,25 | 262,15 | 252,13 | 256,25 | -1,68% | 4,00 |
| 29.01.2025 | 264,00 | 266,40 | 256,10 | 260,63 | -1,18% | - |
| 28.01.2025 | 255,45 | 270,45 | 249,25 | 263,75 | 3,19% | - |
| 27.01.2025 | 251,80 | 263,95 | 235,85 | 255,60 | 1,32% | 126,00 |
| 24.01.2025 | 255,13 | 258,77 | 251,68 | 252,27 | -1,05% | - |
| 23.01.2025 | 250,60 | 258,15 | 247,83 | 254,95 | 1,66% | 4,00 |
| 22.01.2025 | 244,95 | 250,83 | 244,95 | 250,77 | 1,97% | - |
| 21.01.2025 | 245,65 | 248,73 | 242,90 | 245,93 | 0,11% | - |
| 20.01.2025 | 244,95 | 248,00 | 244,60 | 245,65 | 0,12% | 2,00 |
| 17.01.2025 | 246,18 | 253,43 | 244,45 | 245,35 | -0,63% | 38,00 |
| 16.01.2025 | 242,88 | 248,95 | 242,50 | 246,90 | 1,68% | 11,00 |
| 15.01.2025 | 240,05 | 249,65 | 238,25 | 242,83 | 1,60% | 42,00 |
| 14.01.2025 | 230,43 | 240,20 | 230,30 | 239,00 | 3,36% | 15,00 |
| 13.01.2025 | 238,77 | 238,77 | 230,63 | 231,23 | -2,78% | - |
| 10.01.2025 | 235,23 | 242,20 | 233,10 | 237,83 | 1,12% | 50,00 |
| 09.01.2025 | 240,18 | 240,18 | 233,52 | 235,20 | -0,67% | - |
| 08.01.2025 | 239,63 | 242,50 | 233,00 | 236,77 | -1,18% | - |
| 07.01.2025 | 245,13 | 251,43 | 238,33 | 239,60 | -2,19% | 20,00 |
| 06.01.2025 | 243,15 | 250,05 | 242,45 | 244,98 | 0,74% | - |
| 03.01.2025 | 236,40 | 243,35 | 233,58 | 243,18 | 3,07% | 105,00 |
| 02.01.2025 | 239,48 | 239,48 | 234,02 | 235,93 | 0,63% | 182,00 |
| 30.12.2024 | 242,23 | 242,23 | 234,00 | 234,45 | -1,53% | - |
| 27.12.2024 | 241,58 | 244,48 | 237,52 | 238,10 | -1,44% | 50,00 |
| 23.12.2024 | 246,55 | 251,00 | 240,65 | 241,58 | -2,34% | - |
| 20.12.2024 | 243,30 | 250,45 | 232,50 | 247,38 | 1,67% | 42,00 |
| 19.12.2024 | 241,73 | 248,65 | 239,88 | 243,30 | 0,70% | 40,00 |
| 18.12.2024 | 257,15 | 258,10 | 240,40 | 241,60 | -6,06% | 89,00 |
| 17.12.2024 | 264,65 | 267,30 | 254,23 | 257,17 | -2,73% | 36,00 |
| 16.12.2024 | 264,55 | 267,88 | 262,25 | 264,40 | 0,35% | - |
| 13.12.2024 | 266,33 | 268,70 | 261,98 | 263,48 | -0,54% | 60,00 |
| 12.12.2024 | 261,67 | 267,20 | 259,63 | 264,90 | 1,16% | 4,00 |
| 11.12.2024 | 253,10 | 262,05 | 253,10 | 261,88 | 3,46% | - |
| 10.12.2024 | 258,73 | 265,25 | 251,13 | 253,13 | -2,16% | 261,00 |
| 09.12.2024 | 262,30 | 266,27 | 257,42 | 258,70 | -1,39% | 27,00 |
| 06.12.2024 | 260,73 | 265,95 | 259,98 | 262,35 | 0,61% | 14,00 |
| 05.12.2024 | 273,45 | 276,60 | 260,70 | 260,75 | -4,64% | 152,00 |
| 04.12.2024 | 257,90 | 274,25 | 256,63 | 273,45 | 5,16% | 83,00 |
| 03.12.2024 | 253,35 | 261,20 | 251,15 | 260,02 | 2,71% | - |
| 02.12.2024 | 249,35 | 255,50 | 249,35 | 253,18 | 1,55% | 5,00 |
| 29.11.2024 | 250,02 | 251,80 | 246,95 | 249,30 | -0,29% | 7,00 |
| 28.11.2024 | 248,38 | 251,18 | 248,38 | 250,02 | 0,61% | - |
| 27.11.2024 | 250,00 | 251,10 | 244,40 | 248,50 | -0,63% | - |
| 26.11.2024 | 250,10 | 251,80 | 247,13 | 250,08 | -0,01% | - |
| 25.11.2024 | 250,10 | 256,30 | 247,83 | 250,10 | 0,00% | 4,00 |
| 22.11.2024 | 242,75 | 251,48 | 240,52 | 250,10 | 3,04% | - |
| 21.11.2024 | 232,73 | 244,20 | 230,73 | 242,73 | 3,92% | 10,00 |
| 20.11.2024 | 233,83 | 238,98 | 229,65 | 233,58 | -0,35% | - |
| 19.11.2024 | 225,95 | 235,02 | 221,27 | 234,40 | 3,74% | 2,00 |
| 18.11.2024 | 227,77 | 230,00 | 224,05 | 225,95 | -0,87% | 79,00 |
| 15.11.2024 | 237,45 | 237,50 | 226,43 | 227,93 | -4,05% | 21,00 |
| 14.11.2024 | 238,65 | 242,80 | 235,75 | 237,55 | -0,41% | 21,00 |
| 13.11.2024 | 230,85 | 241,45 | 226,70 | 238,52 | 3,35% | 86,00 |
| 12.11.2024 | 230,73 | 233,93 | 227,05 | 230,80 | 0,07% | - |
| 11.11.2024 | 221,93 | 232,18 | 221,93 | 230,65 | 3,93% | 50,00 |
| 08.11.2024 | 216,95 | 222,38 | 215,77 | 221,93 | 2,29% | 18,00 |