1,630$
7,24%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,60 | 1,65 | 1,55 | 1,63 | 7,24% | 3.545,00 |
| 16.10.2024 | 1,72 | 1,72 | 1,51 | 1,52 | -11,99% | 33.758,00 |
| 15.10.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 3,60% | 2.639,00 |
| 14.10.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -1,36% | 638,00 |
| 11.10.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,81% | 1.205,00 |
| 10.10.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | 1.097,00 |
| 09.10.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,30% | 1.204,00 |
| 08.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | 2.177,00 |
| 07.10.2024 | 1,66 | 1,66 | 1,61 | 1,66 | 2,15% | 6.317,00 |
| 04.10.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -2,11% | 1.951,00 |
| 03.10.2024 | 1,69 | 1,69 | 1,60 | 1,66 | 0,61% | 4.455,00 |
| 02.10.2024 | 1,68 | 1,68 | 1,61 | 1,65 | -1,79% | 1.183,00 |
| 01.10.2024 | 1,62 | 1,73 | 1,61 | 1,68 | -0,88% | 10.647,00 |
| 30.09.2024 | 1,78 | 1,79 | 1,66 | 1,70 | 0,89% | 10.812,00 |
| 27.09.2024 | 1,63 | 1,72 | 1,60 | 1,68 | 4,35% | 11.310,00 |
| 26.09.2024 | 1,65 | 1,75 | 1,58 | 1,61 | 3,21% | 13.322,00 |
| 25.09.2024 | 1,67 | 1,78 | 1,56 | 1,56 | -1,89% | 5.546,00 |
| 24.09.2024 | 1,56 | 1,68 | 1,55 | 1,59 | 0,63% | 2.811,00 |
| 23.09.2024 | 1,43 | 1,60 | 1,43 | 1,58 | 3,27% | 8.394,00 |
| 20.09.2024 | 1,59 | 1,65 | 1,53 | 1,53 | -6,42% | 9.278,00 |
| 19.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 5,48% | 1.127,00 |
| 18.09.2024 | 1,64 | 1,64 | 1,55 | 1,55 | -4,32% | 3.530,00 |
| 17.09.2024 | 1,67 | 1,74 | 1,60 | 1,62 | -4,14% | 5.932,00 |
| 16.09.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 1,81% | 2.611,00 |
| 13.09.2024 | 1,70 | 1,77 | 1,66 | 1,66 | -4,60% | 5.531,00 |
| 12.09.2024 | 1,76 | 1,76 | 1,70 | 1,74 | -0,57% | 812,00 |
| 11.09.2024 | 1,71 | 1,75 | 1,65 | 1,75 | 1,74% | 12.924,00 |
| 10.09.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 2.172,00 |
| 09.09.2024 | 1,66 | 1,72 | 1,62 | 1,72 | 2,99% | 1.920,00 |
| 06.09.2024 | 1,67 | 1,69 | 1,62 | 1,67 | -0,60% | 3.630,00 |
| 05.09.2024 | 1,61 | 1,69 | 1,61 | 1,68 | 3,70% | 3.384,00 |
| 04.09.2024 | 1,65 | 1,65 | 1,58 | 1,62 | -1,22% | 7.273,00 |
| 03.09.2024 | 1,56 | 1,64 | 1,56 | 1,64 | 2,50% | 522,00 |
| 30.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | 945,00 |
| 29.08.2024 | 1,59 | 1,59 | 1,56 | 1,56 | 0,00% | 1.053,00 |
| 28.08.2024 | 1,55 | 1,62 | 1,55 | 1,56 | -2,50% | 808,00 |
| 27.08.2024 | 1,53 | 1,61 | 1,53 | 1,60 | 0,00% | 10.157,00 |
| 26.08.2024 | 1,61 | 1,61 | 1,54 | 1,60 | 3,90% | 1.410,00 |
| 23.08.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | 4.076,00 |
| 22.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | 816,00 |
| 21.08.2024 | 1,55 | 1,60 | 1,52 | 1,53 | 1,32% | 3.488,00 |
| 20.08.2024 | 1,60 | 1,60 | 1,51 | 1,51 | -2,58% | 12.361,00 |
| 19.08.2024 | 1,51 | 1,55 | 1,50 | 1,55 | 0,00% | 6.063,00 |
| 16.08.2024 | 1,54 | 1,57 | 1,51 | 1,55 | 0,00% | 9.502,00 |
| 15.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | 1.571,00 |
| 14.08.2024 | 1,58 | 1,62 | 1,50 | 1,60 | 6,67% | 7.715,00 |
| 13.08.2024 | 1,52 | 1,58 | 1,50 | 1,50 | 0,00% | 2.376,00 |
| 12.08.2024 | 1,56 | 1,59 | 1,50 | 1,50 | -0,66% | 1.939,00 |
| 09.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 267,00 |
| 08.08.2024 | 1,53 | 1,60 | 1,51 | 1,52 | -3,18% | 2.591,00 |
| 07.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | 400,00 |
| 06.08.2024 | 1,49 | 1,57 | 1,49 | 1,52 | -2,63% | 12.853,00 |
| 05.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,03% | 345,00 |
| 02.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,46% | 1.655,00 |
| 01.08.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -1,10% | 1.589,00 |
| 31.07.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 1,32% | 4.878,00 |
| 30.07.2024 | 1,53 | 1,62 | 1,52 | 1,52 | 0,66% | 1.635,00 |
| 29.07.2024 | 1,53 | 1,60 | 1,50 | 1,51 | -4,61% | 15.817,00 |
| 26.07.2024 | 1,61 | 1,63 | 1,51 | 1,58 | -1,06% | 12.102,00 |
| 25.07.2024 | 1,62 | 1,62 | 1,56 | 1,60 | 1,52% | 3.988,00 |
| 24.07.2024 | 1,62 | 1,64 | 1,56 | 1,58 | -1,50% | 4.455,00 |
| 23.07.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | 1.409,00 |
| 22.07.2024 | 1,63 | 1,64 | 1,58 | 1,63 | -3,55% | 15.277,00 |
| 19.07.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 0,00% | 832,00 |
| 18.07.2024 | 1,72 | 1,77 | 1,62 | 1,69 | -0,59% | 8.745,00 |
| 17.07.2024 | 1,66 | 1,72 | 1,64 | 1,70 | 2,41% | 6.985,00 |
| 16.07.2024 | 1,63 | 1,70 | 1,61 | 1,66 | -0,60% | 2.556,00 |
| 15.07.2024 | 1,68 | 1,68 | 1,60 | 1,67 | 0,00% | 3.462,00 |
| 12.07.2024 | 1,70 | 1,70 | 1,65 | 1,67 | 5,70% | 3.726,00 |
| 11.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | 337,00 |
| 10.07.2024 | 1,57 | 1,62 | 1,55 | 1,56 | 0,00% | 2.983,00 |
| 09.07.2024 | 1,52 | 1,63 | 1,52 | 1,56 | 0,65% | 5.951,00 |
| 08.07.2024 | 1,61 | 1,63 | 1,55 | 1,55 | -1,90% | 2.819,00 |
| 05.07.2024 | 1,58 | 1,64 | 1,58 | 1,58 | -0,63% | 3.493,00 |
| 03.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | 793,00 |
| 02.07.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -6,67% | 3.094,00 |
| 01.07.2024 | 1,59 | 1,69 | 1,59 | 1,69 | 0,18% | 808,00 |
| 28.06.2024 | 1,70 | 1,74 | 1,62 | 1,69 | -1,74% | 6.043,00 |
| 27.06.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 3,61% | 1.730,00 |
| 26.06.2024 | 1,72 | 1,73 | 1,66 | 1,66 | 0,00% | 4.069,00 |
| 25.06.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -2,87% | 919,00 |
| 21.06.2024 | 1,74 | 1,74 | 1,65 | 1,71 | -5,32% | 3.298,00 |
| 20.06.2024 | 1,74 | 1,82 | 1,74 | 1,81 | 4,34% | 5.190,00 |
| 18.06.2024 | 1,81 | 1,91 | 1,70 | 1,73 | -8,95% | 6.460,00 |
| 17.06.2024 | 1,99 | 1,99 | 1,81 | 1,90 | 3,83% | 6.681,00 |
| 14.06.2024 | 1,90 | 1,93 | 1,78 | 1,83 | -3,68% | 11.105,00 |
| 13.06.2024 | 1,87 | 1,91 | 1,87 | 1,90 | 7,04% | 1.312,00 |
| 12.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,22% | 304,00 |
| 11.06.2024 | 1,82 | 1,83 | 1,80 | 1,83 | 0,22% | 1.526,00 |
| 10.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | 520,00 |
| 07.06.2024 | 1,78 | 1,82 | 1,76 | 1,78 | -1,66% | 1.349,00 |
| 06.06.2024 | 1,82 | 1,82 | 1,76 | 1,81 | -0,28% | 1.313,00 |
| 05.06.2024 | 1,79 | 1,83 | 1,78 | 1,82 | 1,40% | 8.767,00 |
| 04.06.2024 | 1,64 | 1,79 | 1,64 | 1,79 | 2,87% | 10.607,00 |
| 03.06.2024 | 1,67 | 1,76 | 1,66 | 1,74 | 1,75% | 5.154,00 |
| 31.05.2024 | 1,65 | 1,73 | 1,65 | 1,71 | 3,01% | 4.469,00 |
| 30.05.2024 | 1,72 | 1,72 | 1,64 | 1,66 | 1,22% | 3.942,00 |
| 29.05.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,61% | 3.163,00 |
| 28.05.2024 | 1,72 | 1,72 | 1,62 | 1,63 | -1,21% | 4.631,00 |
| 24.05.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -1,79% | 1.044,00 |