273,450€
-3,75%
Echtzeit-Aktienkurs Atlassian Corp.
Bid:
Ask:
Aktienkurse zur Atlassian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 210,25 | 219,13 | 207,35 | 216,95 | 3,49% | 74,00 |
| 06.11.2024 | 203,58 | 212,85 | 203,58 | 209,63 | 3,23% | 30,00 |
| 05.11.2024 | 199,50 | 203,93 | 197,26 | 203,08 | 1,78% | 70,00 |
| 04.11.2024 | 205,05 | 206,85 | 197,56 | 199,52 | -2,70% | 47,00 |
| 01.11.2024 | 203,18 | 215,20 | 198,57 | 205,05 | 0,94% | 190,00 |
| 31.10.2024 | 175,45 | 204,43 | 171,67 | 203,15 | 15,79% | 537,00 |
| 30.10.2024 | 178,80 | 179,63 | 172,41 | 175,45 | -1,87% | - |
| 29.10.2024 | 173,19 | 179,24 | 173,19 | 178,79 | 3,25% | - |
| 28.10.2024 | 173,51 | 176,42 | 173,15 | 173,17 | -0,19% | 25,00 |
| 25.10.2024 | 174,88 | 178,06 | 173,49 | 173,50 | -0,96% | - |
| 24.10.2024 | 174,30 | 177,24 | 170,52 | 175,19 | 0,47% | 28,00 |
| 23.10.2024 | 178,67 | 179,45 | 173,02 | 174,37 | -2,41% | 626,00 |
| 22.10.2024 | 178,96 | 181,31 | 176,37 | 178,67 | -0,15% | - |
| 21.10.2024 | 176,76 | 179,03 | 175,07 | 178,94 | 1,24% | 3,00 |
| 18.10.2024 | 173,03 | 178,45 | 172,75 | 176,75 | 2,15% | - |
| 17.10.2024 | 174,34 | 177,10 | 171,80 | 173,03 | -0,66% | 1,00 |
| 16.10.2024 | 174,86 | 177,16 | 172,05 | 174,18 | -0,39% | 25,00 |
| 15.10.2024 | 178,29 | 179,05 | 174,75 | 174,86 | -1,92% | - |
| 14.10.2024 | 170,80 | 179,95 | 169,25 | 178,29 | 4,70% | 70,00 |
| 11.10.2024 | 168,25 | 175,78 | 167,46 | 170,28 | 1,42% | 24,00 |
| 10.10.2024 | 161,90 | 168,87 | 160,72 | 167,90 | 3,72% | - |
| 09.10.2024 | 153,03 | 162,24 | 152,07 | 161,88 | 5,93% | 54,00 |
| 08.10.2024 | 152,55 | 155,53 | 151,33 | 152,82 | 0,17% | - |
| 07.10.2024 | 155,83 | 155,98 | 152,49 | 152,56 | -2,09% | - |
| 04.10.2024 | 145,47 | 156,49 | 145,23 | 155,81 | 7,14% | - |
| 03.10.2024 | 145,89 | 146,22 | 143,24 | 145,43 | 0,35% | 20,00 |
| 02.10.2024 | 145,87 | 147,14 | 143,90 | 144,92 | -0,62% | - |
| 01.10.2024 | 142,63 | 148,43 | 140,40 | 145,83 | 2,20% | - |
| 30.09.2024 | 144,34 | 145,37 | 141,92 | 142,69 | -1,21% | - |