182,460€
-7,81%
Echtzeit-Aktienkurs Atlassian Corp.
Bid:
Ask:
Aktienkurse zur Atlassian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 192,45 | 196,50 | 176,22 | 182,35 | -11,72% | 11,00 |
| 02.04.2025 | 199,35 | 209,68 | 196,19 | 206,55 | 3,00% | - |
| 01.04.2025 | 194,76 | 200,52 | 192,15 | 200,52 | 2,25% | 18,00 |
| 31.03.2025 | 198,80 | 199,66 | 189,67 | 196,11 | -1,76% | - |
| 28.03.2025 | 205,35 | 206,60 | 197,80 | 199,62 | -8,09% | 2,00 |
| 27.03.2025 | 213,05 | 222,40 | 205,68 | 217,18 | 2,19% | - |
| 26.03.2025 | 218,20 | 232,23 | 211,15 | 212,52 | -2,85% | 19,00 |
| 25.03.2025 | 216,98 | 222,50 | 215,02 | 218,75 | 1,51% | 15,00 |
| 24.03.2025 | 211,70 | 219,50 | 211,68 | 215,50 | 3,25% | 94,00 |
| 21.03.2025 | 208,18 | 210,75 | 201,68 | 208,73 | -0,96% | 25,00 |
| 20.03.2025 | 212,52 | 215,23 | 206,93 | 210,75 | -1,45% | 4,00 |
| 19.03.2025 | 200,70 | 224,95 | 200,52 | 213,85 | 7,60% | - |
| 18.03.2025 | 200,90 | 203,55 | 194,97 | 198,74 | -1,09% | - |
| 17.03.2025 | 198,99 | 205,52 | 197,85 | 200,94 | 0,56% | - |
| 14.03.2025 | 192,64 | 209,70 | 192,32 | 199,83 | 3,77% | 60,00 |
| 13.03.2025 | 207,15 | 209,20 | 189,75 | 192,57 | -6,90% | - |
| 12.03.2025 | 205,38 | 213,77 | 201,52 | 206,85 | 2,17% | 120,00 |
| 11.03.2025 | 197,99 | 208,40 | 196,11 | 202,46 | -0,88% | 136,00 |
| 10.03.2025 | 217,43 | 217,98 | 196,61 | 204,25 | -7,24% | 90,00 |
| 07.03.2025 | 232,45 | 233,95 | 211,33 | 220,18 | -5,22% | - |
| 06.03.2025 | 255,25 | 255,35 | 231,38 | 232,30 | -9,38% | 2.066,00 |
| 05.03.2025 | 259,05 | 259,13 | 250,05 | 256,35 | -0,58% | - |
| 04.03.2025 | 262,30 | 262,38 | 249,63 | 257,85 | -1,34% | - |
| 03.03.2025 | 273,92 | 274,48 | 260,60 | 261,35 | -4,59% | 10,00 |
| 28.02.2025 | 266,67 | 273,98 | 263,23 | 273,92 | 2,35% | 1,00 |
| 27.02.2025 | 277,13 | 282,77 | 267,05 | 267,63 | -2,86% | - |
| 26.02.2025 | 272,35 | 279,48 | 271,83 | 275,50 | 1,90% | - |
| 25.02.2025 | 270,63 | 271,90 | 259,67 | 270,35 | -0,34% | - |
| 24.02.2025 | 272,60 | 274,67 | 262,73 | 271,27 | -0,78% | - |
| 21.02.2025 | 284,02 | 286,40 | 271,08 | 273,40 | -3,77% | 11,00 |
| 20.02.2025 | 289,75 | 290,80 | 280,63 | 284,10 | -2,48% | 485,00 |
| 19.02.2025 | 300,90 | 303,00 | 290,67 | 291,33 | -3,49% | 38,00 |
| 18.02.2025 | 297,73 | 303,63 | 295,88 | 301,85 | 1,92% | 253,00 |
| 17.02.2025 | 299,27 | 299,30 | 292,98 | 296,17 | -0,73% | 15,00 |
| 14.02.2025 | 302,15 | 302,98 | 292,83 | 298,35 | -1,22% | 5,00 |
| 13.02.2025 | 306,20 | 310,77 | 301,20 | 302,05 | -1,40% | 18,00 |
| 12.02.2025 | 303,55 | 306,38 | 297,00 | 306,33 | 0,78% | 58,00 |
| 11.02.2025 | 311,42 | 315,73 | 303,80 | 303,95 | -2,98% | 15,00 |
| 10.02.2025 | 305,95 | 316,08 | 305,50 | 313,27 | 3,05% | 22,00 |
| 07.02.2025 | 306,83 | 310,83 | 302,98 | 304,00 | -0,98% | - |
| 06.02.2025 | 308,42 | 312,67 | 306,40 | 307,00 | -0,37% | 121,00 |
| 05.02.2025 | 301,75 | 309,52 | 300,30 | 308,15 | 1,02% | 4,00 |
| 04.02.2025 | 301,58 | 310,50 | 296,90 | 305,02 | 0,74% | - |
| 03.02.2025 | 289,73 | 306,30 | 287,92 | 302,77 | 2,35% | 170,00 |
| 31.01.2025 | 306,95 | 313,90 | 290,00 | 295,83 | 15,39% | 150,00 |
| 30.01.2025 | 256,63 | 263,83 | 251,88 | 256,38 | -1,68% | - |
| 29.01.2025 | 263,70 | 266,38 | 255,90 | 260,75 | -1,02% | 358,00 |
| 28.01.2025 | 256,60 | 270,55 | 251,65 | 263,42 | 3,11% | 488,00 |
| 27.01.2025 | 245,45 | 264,00 | 235,95 | 255,48 | 1,22% | 40,00 |
| 24.01.2025 | 252,95 | 258,90 | 251,73 | 252,40 | -1,00% | - |
| 23.01.2025 | 249,35 | 258,15 | 248,23 | 254,95 | 1,72% | - |
| 22.01.2025 | 247,45 | 250,85 | 245,48 | 250,65 | 1,92% | 30,00 |
| 21.01.2025 | 245,98 | 248,40 | 242,50 | 245,93 | 0,19% | - |
| 20.01.2025 | 245,95 | 245,95 | 245,43 | 245,45 | -0,07% | - |
| 17.01.2025 | 247,15 | 253,65 | 244,30 | 245,63 | -0,51% | - |
| 16.01.2025 | 243,00 | 249,18 | 243,00 | 246,88 | 1,67% | - |
| 15.01.2025 | 239,27 | 251,88 | 238,35 | 242,83 | 1,53% | 100,00 |
| 14.01.2025 | 231,08 | 240,15 | 230,20 | 239,18 | 3,44% | - |
| 13.01.2025 | 235,20 | 236,33 | 230,65 | 231,23 | -2,32% | - |
| 10.01.2025 | 233,88 | 241,80 | 233,55 | 236,73 | 1,05% | - |
| 09.01.2025 | 236,08 | 236,40 | 234,25 | 234,27 | -1,18% | - |
| 08.01.2025 | 239,52 | 244,05 | 233,15 | 237,08 | -0,98% | 21,00 |
| 07.01.2025 | 243,50 | 252,02 | 238,25 | 239,43 | -2,31% | - |
| 06.01.2025 | 243,25 | 250,02 | 242,02 | 245,08 | 0,89% | - |
| 03.01.2025 | 236,35 | 243,30 | 233,23 | 242,93 | 2,89% | - |
| 02.01.2025 | 234,85 | 239,10 | 234,02 | 236,10 | 0,93% | - |
| 30.12.2024 | 237,98 | 238,02 | 233,63 | 233,93 | -2,49% | 50,00 |
| 27.12.2024 | 243,38 | 243,45 | 237,48 | 239,90 | -0,70% | - |
| 23.12.2024 | 249,33 | 250,83 | 240,65 | 241,60 | -2,06% | - |
| 20.12.2024 | 240,68 | 247,25 | 232,30 | 246,68 | 1,81% | 21,00 |
| 19.12.2024 | 240,63 | 249,73 | 239,55 | 242,30 | 0,39% | 10,00 |
| 18.12.2024 | 256,45 | 257,75 | 241,13 | 241,35 | -6,15% | 80,00 |
| 17.12.2024 | 263,95 | 266,75 | 257,02 | 257,17 | -2,83% | - |
| 16.12.2024 | 264,70 | 268,63 | 262,27 | 264,67 | -0,24% | 82,00 |
| 13.12.2024 | 267,45 | 270,95 | 261,73 | 265,30 | -0,56% | - |
| 12.12.2024 | 260,55 | 267,17 | 258,70 | 266,80 | 1,96% | - |
| 11.12.2024 | 253,73 | 262,00 | 252,85 | 261,67 | 3,38% | 140,00 |
| 10.12.2024 | 257,75 | 264,10 | 250,73 | 253,13 | -2,26% | 345,00 |
| 09.12.2024 | 263,10 | 266,25 | 257,42 | 258,98 | -1,74% | 2,00 |
| 06.12.2024 | 261,25 | 265,98 | 259,77 | 263,55 | 0,88% | 20,00 |
| 05.12.2024 | 273,42 | 274,88 | 260,85 | 261,25 | -4,46% | 270,00 |
| 04.12.2024 | 258,70 | 274,15 | 256,63 | 273,45 | 7,11% | 4,00 |
| 03.12.2024 | 253,05 | 257,20 | 251,63 | 255,30 | 0,77% | - |
| 02.12.2024 | 249,48 | 255,48 | 249,45 | 253,35 | 1,59% | - |
| 29.11.2024 | 248,80 | 251,75 | 246,43 | 249,38 | -0,14% | - |
| 28.11.2024 | 249,02 | 249,98 | 248,68 | 249,73 | 0,49% | 360,00 |
| 27.11.2024 | 249,38 | 249,80 | 244,45 | 248,50 | -0,69% | 430,00 |
| 26.11.2024 | 249,00 | 251,75 | 247,05 | 250,23 | 0,59% | 800,00 |
| 25.11.2024 | 247,45 | 256,55 | 244,45 | 248,75 | -0,60% | 5,00 |
| 22.11.2024 | 241,83 | 251,43 | 240,52 | 250,25 | 3,24% | - |
| 21.11.2024 | 231,30 | 244,00 | 230,58 | 242,40 | 4,11% | - |
| 20.11.2024 | 234,30 | 238,25 | 229,68 | 232,83 | -0,40% | 8,00 |
| 19.11.2024 | 225,35 | 234,45 | 221,35 | 233,75 | 3,75% | - |
| 18.11.2024 | 229,30 | 229,90 | 224,08 | 225,30 | -1,16% | - |
| 15.11.2024 | 234,43 | 234,58 | 226,45 | 227,95 | -4,04% | 30,00 |
| 14.11.2024 | 238,33 | 242,80 | 235,45 | 237,55 | -0,72% | 105,00 |
| 13.11.2024 | 229,75 | 241,48 | 226,75 | 239,27 | 3,53% | - |
| 12.11.2024 | 230,18 | 233,95 | 226,20 | 231,13 | 0,17% | 104,00 |
| 11.11.2024 | 222,18 | 232,43 | 222,18 | 230,73 | 3,97% | 100,00 |
| 08.11.2024 | 216,68 | 222,33 | 214,48 | 221,93 | 2,47% | 41,00 |