188,880€
-1,09%
Echtzeit-Aktienkurs Atlassian Corp
Bid:
Ask:
Aktienkurse zur Atlassian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 191,05 | 195,66 | 188,23 | 188,25 | -1,42% | - |
| 05.06.2025 | 185,91 | 192,69 | 183,67 | 190,96 | 3,37% | 53,00 |
| 04.06.2025 | 185,46 | 187,91 | 183,80 | 184,73 | -0,40% | - |
| 03.06.2025 | 179,33 | 185,67 | 178,35 | 185,48 | 3,43% | - |
| 02.06.2025 | 183,02 | 183,02 | 173,64 | 179,33 | -1,93% | - |
| 30.05.2025 | 179,25 | 183,13 | 177,75 | 182,86 | 1,89% | 19,00 |
| 29.05.2025 | 189,98 | 194,73 | 179,18 | 179,47 | -4,86% | - |
| 28.05.2025 | 186,37 | 189,48 | 185,56 | 188,64 | 1,28% | 2,00 |
| 27.05.2025 | 183,77 | 187,38 | 182,53 | 186,26 | 0,74% | - |
| 26.05.2025 | 182,03 | 185,31 | 182,03 | 184,90 | 1,63% | - |
| 23.05.2025 | 185,29 | 185,69 | 177,40 | 181,94 | -1,46% | 71,00 |
| 22.05.2025 | 184,46 | 186,53 | 182,98 | 184,63 | -0,05% | - |
| 21.05.2025 | 189,84 | 189,84 | 184,31 | 184,73 | -2,82% | - |
| 20.05.2025 | 191,35 | 191,70 | 188,65 | 190,09 | -0,22% | 5,00 |
| 19.05.2025 | 195,07 | 195,07 | 189,87 | 190,51 | -3,72% | 2,00 |
| 16.05.2025 | 196,67 | 201,08 | 195,37 | 197,87 | 0,17% | - |
| 15.05.2025 | 201,27 | 201,27 | 194,26 | 197,54 | -1,94% | 150,00 |
| 14.05.2025 | 205,13 | 206,52 | 200,04 | 201,45 | -1,86% | - |
| 13.05.2025 | 201,65 | 207,85 | 199,36 | 205,27 | 1,87% | 3,00 |
| 12.05.2025 | 186,03 | 202,18 | 186,03 | 201,50 | 9,43% | - |
| 09.05.2025 | 184,88 | 187,52 | 181,45 | 184,13 | -0,73% | 36,00 |
| 08.05.2025 | 182,94 | 188,01 | 182,45 | 185,49 | 1,78% | 1,00 |
| 07.05.2025 | 184,65 | 185,32 | 179,37 | 182,25 | -0,45% | - |
| 06.05.2025 | 183,40 | 184,23 | 179,40 | 183,07 | -0,23% | 130,00 |
| 05.05.2025 | 184,75 | 188,85 | 181,13 | 183,50 | -0,56% | - |
| 02.05.2025 | 200,39 | 200,39 | 167,44 | 184,53 | -8,34% | 177,00 |
| 30.04.2025 | 200,80 | 201,33 | 192,46 | 201,33 | 0,30% | - |
| 29.04.2025 | 201,95 | 203,83 | 199,61 | 200,73 | -0,37% | 1,00 |
| 28.04.2025 | 199,70 | 203,90 | 198,92 | 201,48 | 0,12% | 35,00 |
| 25.04.2025 | 197,68 | 204,30 | 196,97 | 201,23 | 1,83% | 109,00 |
| 24.04.2025 | 191,06 | 198,71 | 186,90 | 197,61 | 7,37% | 15,00 |
| 23.04.2025 | 175,41 | 191,91 | 175,41 | 184,04 | 4,84% | - |
| 22.04.2025 | 166,81 | 176,14 | 166,57 | 175,55 | -1,48% | 10,00 |
| 17.04.2025 | 180,35 | 183,79 | 176,98 | 178,18 | -0,95% | 8,00 |
| 16.04.2025 | 183,74 | 185,19 | 176,38 | 179,89 | -2,15% | 24,00 |
| 15.04.2025 | 175,91 | 184,39 | 174,40 | 183,84 | 3,83% | - |
| 14.04.2025 | 174,62 | 185,88 | 174,62 | 177,06 | 1,41% | 35,00 |
| 11.04.2025 | 176,83 | 179,79 | 168,29 | 174,59 | -1,26% | 13,00 |
| 10.04.2025 | 189,37 | 193,65 | 173,49 | 176,81 | -7,66% | 13,00 |
| 09.04.2025 | 167,98 | 194,42 | 159,95 | 191,48 | 14,46% | 12,00 |
| 08.04.2025 | 173,39 | 182,12 | 164,11 | 167,29 | -2,13% | - |
| 07.04.2025 | 170,65 | 179,83 | 158,04 | 170,93 | -0,21% | 67,00 |
| 04.04.2025 | 176,35 | 179,98 | 165,79 | 171,29 | -4,72% | 288,00 |
| 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 |