2,365$
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 2,34 | 2,49 | 2,30 | 2,37 | 0,00% | 70.918,00 |
| 20.11.2025 | 2,33 | 2,54 | 2,21 | 2,37 | 2,60% | 38.605,00 |
| 19.11.2025 | 2,30 | 2,50 | 2,17 | 2,31 | -2,74% | 25.289,00 |
| 18.11.2025 | 2,65 | 2,76 | 2,37 | 2,37 | -11,24% | 30.781,00 |
| 17.11.2025 | 2,92 | 3,05 | 2,66 | 2,67 | -11,59% | 45.578,00 |
| 13.11.2025 | 3,04 | 3,24 | 3,02 | 3,02 | -1,31% | 28.540,00 |
| 12.11.2025 | 2,87 | 3,07 | 2,87 | 3,06 | 4,79% | 10.485,00 |
| 11.11.2025 | 2,91 | 3,06 | 2,84 | 2,92 | 0,69% | 27.055,00 |
| 10.11.2025 | 2,89 | 2,93 | 2,87 | 2,90 | 0,35% | 18.101,00 |
| 07.11.2025 | 3,00 | 3,00 | 2,89 | 2,89 | -1,37% | 7.114,00 |
| 06.11.2025 | 2,98 | 3,06 | 2,89 | 2,93 | -2,33% | 9.237,00 |
| 05.11.2025 | 2,98 | 3,04 | 2,95 | 3,00 | 1,69% | 7.870,00 |
| 04.11.2025 | 2,88 | 3,10 | 2,84 | 2,95 | -1,70% | 39.179,00 |
| 03.11.2025 | 2,74 | 3,07 | 2,74 | 3,00 | 6,04% | 36.024,00 |
| 31.10.2025 | 2,86 | 2,89 | 2,74 | 2,83 | -1,39% | 37.492,00 |
| 30.10.2025 | 2,82 | 2,93 | 2,82 | 2,87 | 0,53% | 8.076,00 |
| 29.10.2025 | 2,91 | 3,00 | 2,81 | 2,86 | -3,38% | 19.280,00 |
| 28.10.2025 | 3,02 | 3,10 | 2,90 | 2,96 | -2,15% | 10.885,00 |
| 27.10.2025 | 3,14 | 3,14 | 3,01 | 3,02 | -3,82% | 11.444,00 |
| 24.10.2025 | 3,14 | 3,15 | 3,08 | 3,14 | 1,62% | 26.703,00 |
| 23.10.2025 | 3,04 | 3,16 | 3,02 | 3,09 | 1,98% | 33.832,00 |
| 22.10.2025 | 3,05 | 3,08 | 2,92 | 3,03 | -1,24% | 20.861,00 |
| 21.10.2025 | 3,05 | 3,07 | 2,96 | 3,07 | 1,25% | 14.385,00 |
| 20.10.2025 | 3,01 | 3,10 | 2,90 | 3,03 | -0,16% | 50.596,00 |
| 17.10.2025 | 3,08 | 3,17 | 3,00 | 3,04 | -1,46% | 9.185,00 |
| 16.10.2025 | 2,90 | 3,12 | 2,90 | 3,08 | 4,05% | 35.893,00 |
| 15.10.2025 | 2,94 | 2,98 | 2,91 | 2,96 | 1,02% | 6.705,00 |
| 14.10.2025 | 2,91 | 2,95 | 2,80 | 2,93 | 3,53% | 7.299,00 |
| 13.10.2025 | 2,90 | 2,99 | 2,78 | 2,83 | -0,39% | 9.531,00 |
| 10.10.2025 | 2,78 | 2,92 | 2,78 | 2,84 | -2,03% | 14.900,00 |
| 09.10.2025 | 2,78 | 2,92 | 2,71 | 2,90 | -0,68% | 21.443,00 |
| 08.10.2025 | 2,79 | 3,00 | 2,79 | 2,92 | 5,23% | 19.504,00 |
| 07.10.2025 | 2,72 | 2,80 | 2,72 | 2,78 | 3,93% | 9.737,00 |
| 06.10.2025 | 2,71 | 2,79 | 2,60 | 2,67 | -5,65% | 40.627,00 |
| 02.10.2025 | 2,92 | 3,15 | 2,82 | 2,83 | -0,35% | 20.499,00 |
| 01.10.2025 | 2,87 | 2,98 | 2,82 | 2,84 | -1,05% | 22.751,00 |
| 30.09.2025 | 2,89 | 2,93 | 2,73 | 2,87 | -1,37% | 41.731,00 |
| 29.09.2025 | 2,93 | 3,16 | 2,89 | 2,91 | 0,34% | 28.809,00 |
| 26.09.2025 | 2,86 | 3,00 | 2,80 | 2,90 | 0,35% | 33.407,00 |
| 25.09.2025 | 3,27 | 3,27 | 2,52 | 2,89 | -12,42% | 181.089,00 |
| 24.09.2025 | 3,40 | 3,40 | 3,29 | 3,30 | -0,90% | 24.036,00 |
| 23.09.2025 | 3,29 | 3,39 | 3,28 | 3,33 | 0,00% | 37.452,00 |
| 22.09.2025 | 3,45 | 3,45 | 3,33 | 3,33 | -1,91% | 48.430,00 |
| 19.09.2025 | 3,45 | 3,46 | 3,34 | 3,40 | -1,02% | 66.035,00 |
| 18.09.2025 | 3,33 | 3,45 | 3,33 | 3,43 | -0,29% | 31.304,00 |
| 17.09.2025 | 3,45 | 3,45 | 3,33 | 3,44 | 1,47% | 60.974,00 |
| 16.09.2025 | 3,20 | 3,41 | 3,20 | 3,39 | 1,04% | 33.635,00 |
| 15.09.2025 | 3,24 | 3,40 | 3,21 | 3,36 | 2,29% | 62.579,00 |
| 12.09.2025 | 3,21 | 3,28 | 3,21 | 3,28 | 0,34% | 4.703,00 |
| 11.09.2025 | 3,17 | 3,30 | 3,17 | 3,27 | 0,74% | 8.644,00 |
| 10.09.2025 | 3,20 | 3,30 | 3,15 | 3,25 | -0,46% | 14.391,00 |
| 09.09.2025 | 3,15 | 3,31 | 3,05 | 3,26 | 1,24% | 18.426,00 |
| 08.09.2025 | 3,35 | 3,35 | 3,06 | 3,22 | -1,38% | 43.665,00 |
| 05.09.2025 | 3,34 | 3,34 | 3,05 | 3,27 | -2,25% | 21.139,00 |
| 04.09.2025 | 3,21 | 3,37 | 3,17 | 3,34 | 2,45% | 21.172,00 |
| 03.09.2025 | 3,36 | 3,36 | 3,19 | 3,26 | -1,81% | 18.030,00 |
| 02.09.2025 | 3,43 | 3,44 | 3,11 | 3,32 | -1,48% | 110.306,00 |
| 29.08.2025 | 3,47 | 3,47 | 3,30 | 3,37 | 0,60% | 23.667,00 |
| 28.08.2025 | 3,49 | 3,50 | 3,31 | 3,35 | -2,33% | 25.140,00 |
| 27.08.2025 | 3,64 | 3,71 | 3,35 | 3,43 | -2,00% | 45.663,00 |
| 26.08.2025 | 3,47 | 3,50 | 3,40 | 3,50 | 2,04% | 21.913,00 |
| 25.08.2025 | 3,35 | 3,55 | 3,27 | 3,43 | 4,57% | 108.130,00 |
| 22.08.2025 | 3,19 | 3,42 | 3,19 | 3,28 | 1,86% | 40.326,00 |
| 21.08.2025 | 3,37 | 3,46 | 3,14 | 3,22 | -6,67% | 65.414,00 |
| 20.08.2025 | 3,30 | 3,65 | 3,20 | 3,45 | -2,27% | 75.468,00 |
| 19.08.2025 | 3,22 | 3,66 | 3,22 | 3,53 | 11,71% | 73.455,00 |
| 18.08.2025 | 3,20 | 3,31 | 2,94 | 3,16 | 2,63% | 140.516,00 |
| 15.08.2025 | 3,05 | 3,37 | 3,01 | 3,08 | 6,91% | 92.218,00 |
| 14.08.2025 | 2,54 | 3,20 | 2,51 | 2,88 | 17,55% | 173.779,00 |
| 13.08.2025 | 2,38 | 2,53 | 2,33 | 2,45 | 6,06% | 8.958,00 |
| 12.08.2025 | 2,34 | 2,50 | 2,26 | 2,31 | 1,76% | 25.900,00 |
| 11.08.2025 | 2,38 | 2,44 | 2,25 | 2,27 | -5,42% | 14.725,00 |
| 08.08.2025 | 2,27 | 2,40 | 2,21 | 2,40 | 3,45% | 9.588,00 |
| 07.08.2025 | 2,34 | 2,34 | 2,19 | 2,32 | 0,00% | 6.056,00 |
| 06.08.2025 | 2,19 | 2,32 | 2,19 | 2,32 | 0,65% | 6.094,00 |
| 05.08.2025 | 2,33 | 2,38 | 2,25 | 2,31 | -1,91% | 6.305,00 |
| 04.08.2025 | 2,27 | 2,35 | 2,25 | 2,35 | 4,63% | 17.071,00 |
| 01.08.2025 | 2,29 | 2,37 | 2,18 | 2,25 | -1,71% | 61.805,00 |
| 31.07.2025 | 2,29 | 2,30 | 2,23 | 2,29 | 1,06% | 6.500,00 |
| 30.07.2025 | 2,23 | 2,34 | 2,20 | 2,26 | 2,08% | 35.332,00 |
| 29.07.2025 | 2,18 | 2,27 | 2,17 | 2,22 | 1,61% | 7.096,00 |
| 28.07.2025 | 2,27 | 2,31 | 2,17 | 2,18 | -3,96% | 5.337,00 |
| 25.07.2025 | 2,33 | 2,33 | 2,18 | 2,27 | 0,00% | 1.861,00 |
| 24.07.2025 | 2,22 | 2,27 | 2,17 | 2,27 | 0,89% | 7.764,00 |
| 23.07.2025 | 2,17 | 2,29 | 2,17 | 2,25 | 3,69% | 4.739,00 |
| 22.07.2025 | 2,19 | 2,24 | 2,17 | 2,17 | -3,13% | 5.260,00 |
| 21.07.2025 | 2,25 | 2,25 | 2,18 | 2,24 | 2,99% | 4.673,00 |
| 18.07.2025 | 2,21 | 2,26 | 2,16 | 2,18 | -2,47% | 6.417,00 |
| 17.07.2025 | 1,91 | 2,35 | 1,91 | 2,23 | 16,75% | 32.003,00 |
| 16.07.2025 | 1,94 | 1,97 | 1,91 | 1,91 | -2,05% | 11.497,00 |
| 15.07.2025 | 2,00 | 2,02 | 1,93 | 1,95 | -2,50% | 6.537,00 |
| 14.07.2025 | 2,00 | 2,05 | 2,00 | 2,00 | 0,00% | 9.156,00 |
| 11.07.2025 | 2,04 | 2,05 | 2,00 | 2,00 | -2,20% | 10.781,00 |
| 10.07.2025 | 2,18 | 2,18 | 2,01 | 2,05 | -7,47% | 15.486,00 |
| 09.07.2025 | 2,24 | 2,33 | 2,14 | 2,21 | 0,45% | 29.709,00 |
| 08.07.2025 | 2,33 | 2,33 | 2,14 | 2,20 | -3,08% | 33.338,00 |
| 07.07.2025 | 2,30 | 2,32 | 2,27 | 2,27 | -2,99% | 37.762,00 |
| 03.07.2025 | 2,39 | 2,46 | 2,33 | 2,34 | -0,85% | 31.472,00 |
| 02.07.2025 | 2,50 | 2,61 | 2,25 | 2,36 | -0,42% | 148.496,00 |
| 01.07.2025 | 2,19 | 2,40 | 2,16 | 2,37 | 11,27% | 112.922,00 |