172,430$
-3,01%
Echtzeit-Aktienkurs Atlassian Corp.
Bid:
Ask:
Aktienkurse zur Atlassian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 175,53 | 175,70 | 171,56 | 172,68 | -2,87% | 209.164,00 |
| 29.08.2025 | 176,00 | 180,05 | 174,22 | 177,79 | 0,51% | 245.311,00 |
| 28.08.2025 | 173,10 | 177,91 | 172,89 | 176,88 | 2,81% | 261.768,00 |
| 27.08.2025 | 165,35 | 172,55 | 165,35 | 172,04 | 4,77% | 265.026,00 |
| 26.08.2025 | 168,74 | 169,97 | 164,00 | 164,21 | -2,76% | 145.523,00 |
| 25.08.2025 | 170,60 | 171,04 | 168,56 | 168,87 | -1,10% | 120.160,00 |
| 22.08.2025 | 164,84 | 172,03 | 163,93 | 170,75 | 3,76% | 206.783,00 |
| 21.08.2025 | 165,90 | 165,90 | 162,92 | 164,57 | -1,21% | 163.427,00 |
| 20.08.2025 | 165,87 | 168,52 | 164,31 | 166,59 | 0,19% | 191.116,00 |
| 19.08.2025 | 169,58 | 170,00 | 165,32 | 166,27 | -1,75% | 355.294,00 |
| 18.08.2025 | 167,00 | 169,57 | 165,29 | 169,23 | 1,29% | 142.162,00 |
| 15.08.2025 | 163,00 | 168,71 | 161,91 | 167,08 | 1,65% | 294.235,00 |
| 14.08.2025 | 164,83 | 165,03 | 160,10 | 164,36 | 0,21% | 383.398,00 |
| 13.08.2025 | 159,49 | 164,11 | 156,81 | 164,01 | 3,81% | 384.931,00 |
| 12.08.2025 | 159,83 | 164,19 | 157,31 | 157,99 | -0,73% | 425.450,00 |
| 11.08.2025 | 169,35 | 170,95 | 158,04 | 159,15 | -5,25% | 276.018,00 |
| 08.08.2025 | 175,00 | 181,00 | 166,85 | 167,97 | -1,54% | 692.086,00 |
| 07.08.2025 | 187,88 | 189,56 | 169,69 | 170,59 | -7,98% | 674.806,00 |
| 06.08.2025 | 185,89 | 189,38 | 184,30 | 185,38 | -0,06% | 566.967,00 |
| 05.08.2025 | 187,04 | 187,04 | 183,18 | 185,49 | -0,01% | 213.976,00 |
| 04.08.2025 | 185,02 | 186,38 | 184,23 | 185,50 | 1,20% | 134.937,00 |
| 01.08.2025 | 189,10 | 190,36 | 182,05 | 183,30 | -4,43% | 238.571,00 |
| 31.07.2025 | 198,85 | 199,30 | 191,37 | 191,79 | -2,76% | 185.444,00 |
| 30.07.2025 | 200,09 | 200,60 | 194,71 | 197,23 | -1,38% | 159.394,00 |
| 29.07.2025 | 202,19 | 204,61 | 197,90 | 199,98 | -0,90% | 132.852,00 |
| 28.07.2025 | 203,83 | 205,85 | 200,60 | 201,80 | -0,61% | 83.187,00 |
| 25.07.2025 | 200,96 | 203,68 | 200,09 | 203,03 | 1,56% | 99.273,00 |
| 24.07.2025 | 205,17 | 205,17 | 197,91 | 199,91 | -1,34% | 126.585,00 |
| 23.07.2025 | 199,58 | 205,34 | 197,40 | 202,63 | 1,96% | 247.474,00 |
| 22.07.2025 | 194,00 | 202,81 | 194,00 | 198,74 | 2,21% | 267.340,00 |
| 21.07.2025 | 195,13 | 197,61 | 193,89 | 194,44 | -0,14% | 113.037,00 |
| 18.07.2025 | 191,32 | 194,85 | 190,01 | 194,71 | 2,09% | 160.006,00 |
| 17.07.2025 | 190,86 | 195,06 | 190,16 | 190,73 | 0,10% | 178.751,00 |
| 16.07.2025 | 187,36 | 191,01 | 186,40 | 190,53 | 1,53% | 256.176,00 |
| 15.07.2025 | 192,04 | 193,76 | 187,37 | 187,66 | -2,07% | 244.645,00 |
| 14.07.2025 | 188,00 | 194,06 | 185,86 | 191,62 | 2,52% | 176.788,00 |
| 11.07.2025 | 200,00 | 200,99 | 186,34 | 186,91 | -6,70% | 304.629,00 |
| 10.07.2025 | 220,58 | 220,58 | 200,11 | 200,33 | -9,30% | 381.876,00 |
| 09.07.2025 | 220,36 | 222,65 | 217,45 | 220,88 | 0,67% | 195.344,00 |
| 08.07.2025 | 217,00 | 219,97 | 216,57 | 219,41 | 1,53% | 285.206,00 |
| 07.07.2025 | 212,51 | 216,61 | 210,88 | 216,10 | 1,12% | 163.449,00 |
| 03.07.2025 | 209,42 | 216,30 | 209,41 | 213,70 | 3,36% | 149.361,00 |
| 02.07.2025 | 208,25 | 208,25 | 200,85 | 206,75 | -0,45% | 174.095,00 |
| 01.07.2025 | 204,51 | 209,80 | 203,21 | 207,69 | 2,26% | 296.438,00 |
| 30.06.2025 | 204,69 | 204,77 | 201,92 | 203,09 | 0,34% | 108.069,00 |
| 27.06.2025 | 197,81 | 206,54 | 197,81 | 202,41 | 1,99% | 246.364,00 |
| 26.06.2025 | 199,80 | 200,39 | 195,97 | 198,46 | 0,02% | 211.897,00 |
| 25.06.2025 | 201,02 | 204,15 | 197,30 | 198,42 | -1,05% | 181.866,00 |
| 24.06.2025 | 195,92 | 200,75 | 194,97 | 200,53 | 4,04% | 236.560,00 |
| 23.06.2025 | 189,50 | 194,28 | 187,88 | 192,75 | 1,73% | 207.258,00 |
| 20.06.2025 | 196,43 | 198,29 | 189,00 | 189,48 | -3,39% | 405.101,00 |
| 18.06.2025 | 199,17 | 199,37 | 193,50 | 196,13 | -1,05% | 329.323,00 |
| 17.06.2025 | 199,32 | 202,04 | 197,99 | 198,21 | -1,02% | 190.520,00 |
| 16.06.2025 | 199,00 | 202,71 | 197,87 | 200,25 | 1,73% | 131.490,00 |
| 13.06.2025 | 195,56 | 200,43 | 195,01 | 196,84 | -1,22% | 220.377,00 |
| 12.06.2025 | 202,40 | 202,40 | 195,62 | 199,27 | -1,09% | 301.766,00 |
| 11.06.2025 | 211,11 | 212,46 | 200,97 | 201,47 | -5,44% | 312.925,00 |
| 10.06.2025 | 214,00 | 215,37 | 208,29 | 213,05 | -0,91% | 221.861,00 |
| 09.06.2025 | 214,81 | 217,31 | 212,89 | 215,01 | 0,23% | 123.565,00 |
| 06.06.2025 | 219,18 | 224,75 | 214,39 | 214,51 | -1,89% | 168.389,00 |
| 05.06.2025 | 211,13 | 220,35 | 210,80 | 218,64 | 3,61% | 228.434,00 |
| 04.06.2025 | 210,14 | 214,25 | 210,00 | 211,03 | 0,06% | 148.637,00 |
| 03.06.2025 | 205,05 | 211,09 | 204,00 | 210,90 | 2,75% | 239.603,00 |
| 02.06.2025 | 205,76 | 208,12 | 198,50 | 205,26 | -1,14% | 132.092,00 |
| 30.05.2025 | 202,54 | 207,91 | 201,77 | 207,63 | 1,83% | 250.606,00 |
| 29.05.2025 | 214,75 | 215,80 | 203,64 | 203,89 | -4,28% | 287.563,00 |
| 28.05.2025 | 210,67 | 214,00 | 210,18 | 213,00 | 0,94% | 220.062,00 |
| 27.05.2025 | 211,01 | 211,94 | 207,53 | 211,02 | 2,03% | 204.627,00 |
| 23.05.2025 | 208,33 | 208,33 | 202,10 | 206,82 | -0,73% | 231.666,00 |
| 22.05.2025 | 208,30 | 210,68 | 206,77 | 208,34 | -0,36% | 293.059,00 |
| 21.05.2025 | 211,96 | 215,16 | 208,67 | 209,10 | -2,51% | 201.959,00 |
| 20.05.2025 | 214,13 | 215,80 | 211,43 | 214,48 | 0,00% | 204.635,00 |
| 19.05.2025 | 215,56 | 216,45 | 213,77 | 214,47 | -2,86% | 207.293,00 |
| 16.05.2025 | 221,36 | 223,40 | 219,01 | 220,78 | 0,02% | 163.438,00 |
| 15.05.2025 | 223,01 | 223,01 | 217,45 | 220,73 | -1,88% | 231.790,00 |
| 14.05.2025 | 229,50 | 230,32 | 223,89 | 224,95 | -1,89% | 263.322,00 |
| 13.05.2025 | 224,75 | 232,36 | 224,30 | 229,28 | 2,53% | 179.854,00 |
| 12.05.2025 | 218,90 | 224,35 | 217,30 | 223,62 | 7,84% | 332.225,00 |
| 09.05.2025 | 209,17 | 211,12 | 204,77 | 207,37 | -0,42% | 224.885,00 |
| 08.05.2025 | 208,63 | 211,44 | 205,71 | 208,24 | 1,21% | 182.555,00 |
| 07.05.2025 | 207,97 | 209,25 | 203,73 | 205,75 | -1,06% | 232.977,00 |
| 06.05.2025 | 205,80 | 208,73 | 203,56 | 207,95 | 0,09% | 321.459,00 |
| 05.05.2025 | 206,33 | 213,74 | 205,49 | 207,76 | -0,44% | 209.312,00 |
| 02.05.2025 | 192,13 | 216,26 | 190,02 | 208,67 | -8,85% | 857.490,00 |
| 01.05.2025 | 238,65 | 241,82 | 228,67 | 228,94 | 0,34% | 377.437,00 |
| 30.04.2025 | 227,06 | 228,60 | 220,41 | 228,16 | -0,14% | 215.180,00 |
| 29.04.2025 | 229,35 | 232,44 | 227,88 | 228,48 | -0,71% | 153.962,00 |
| 28.04.2025 | 230,00 | 231,88 | 226,91 | 230,11 | 0,61% | 138.922,00 |
| 25.04.2025 | 223,71 | 232,14 | 223,71 | 228,72 | 1,62% | 277.171,00 |
| 24.04.2025 | 215,75 | 226,05 | 214,20 | 225,08 | 8,11% | 289.478,00 |
| 23.04.2025 | 207,00 | 217,87 | 206,52 | 208,20 | 3,95% | 265.057,00 |
| 22.04.2025 | 197,18 | 201,58 | 194,95 | 200,28 | 3,89% | 159.520,00 |
| 21.04.2025 | 199,56 | 201,30 | 190,50 | 192,78 | -4,98% | 218.042,00 |
| 17.04.2025 | 207,79 | 207,79 | 201,44 | 202,88 | -1,24% | 156.026,00 |
| 16.04.2025 | 205,00 | 210,39 | 201,41 | 205,42 | -0,87% | 303.419,00 |
| 15.04.2025 | 200,99 | 208,37 | 200,19 | 207,23 | 2,92% | 190.843,00 |
| 14.04.2025 | 204,05 | 210,00 | 198,68 | 201,35 | 1,49% | 142.549,00 |
| 11.04.2025 | 198,00 | 200,82 | 191,00 | 198,39 | 0,27% | 189.938,00 |
| 10.04.2025 | 204,34 | 204,34 | 194,16 | 197,86 | -5,66% | 376.289,00 |
| 09.04.2025 | 180,21 | 212,99 | 178,78 | 209,74 | 14,00% | 424.968,00 |