2,360$
-0,42%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 1,94 | 2,13 | 1,94 | 2,13 | 4,41% | 3.702,00 |
| 27.06.2025 | 2,03 | 2,05 | 2,00 | 2,04 | 0,49% | 7.446,00 |
| 26.06.2025 | 1,97 | 2,18 | 1,92 | 2,03 | -1,93% | 7.691,00 |
| 25.06.2025 | 2,12 | 2,19 | 2,02 | 2,07 | -1,90% | 7.571,00 |
| 24.06.2025 | 2,19 | 2,22 | 1,95 | 2,11 | 1,69% | 23.797,00 |
| 23.06.2025 | 1,90 | 2,15 | 1,90 | 2,08 | 8,07% | 23.920,00 |
| 20.06.2025 | 1,92 | 1,97 | 1,88 | 1,92 | 2,67% | 12.820,00 |
| 18.06.2025 | 1,83 | 1,89 | 1,79 | 1,87 | 1,63% | 5.135,00 |
| 17.06.2025 | 1,85 | 1,85 | 1,78 | 1,84 | -0,54% | 2.332,00 |
| 16.06.2025 | 1,83 | 1,85 | 1,78 | 1,85 | 1,09% | 7.162,00 |
| 13.06.2025 | 1,80 | 1,84 | 1,75 | 1,83 | -0,54% | 7.515,00 |
| 12.06.2025 | 1,82 | 1,86 | 1,73 | 1,84 | 1,66% | 4.474,00 |
| 11.06.2025 | 1,80 | 1,85 | 1,76 | 1,81 | 4,02% | 8.732,00 |
| 10.06.2025 | 1,76 | 1,82 | 1,67 | 1,74 | -1,14% | 7.614,00 |
| 09.06.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 2,33% | 4.377,00 |
| 06.06.2025 | 1,74 | 1,74 | 1,68 | 1,72 | -0,58% | 2.184,00 |
| 05.06.2025 | 1,66 | 1,76 | 1,65 | 1,73 | -0,57% | 6.914,00 |
| 04.06.2025 | 1,71 | 1,74 | 1,65 | 1,74 | 1,75% | 2.832,00 |
| 03.06.2025 | 1,73 | 1,73 | 1,69 | 1,71 | -1,72% | 3.265,00 |
| 02.06.2025 | 1,65 | 1,75 | 1,65 | 1,74 | 3,63% | 6.373,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,14% | 2.164,00 |
| 29.05.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,60% | 2.334,00 |
| 28.05.2025 | 1,66 | 1,70 | 1,65 | 1,67 | -1,76% | 3.177,00 |
| 27.05.2025 | 1,66 | 1,70 | 1,66 | 1,70 | -1,16% | 7.139,00 |
| 23.05.2025 | 1,73 | 1,74 | 1,67 | 1,72 | 1,18% | 7.109,00 |
| 22.05.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -0,58% | 3.364,00 |
| 21.05.2025 | 1,74 | 1,76 | 1,71 | 1,71 | 0,00% | 2.136,00 |
| 20.05.2025 | 1,69 | 1,76 | 1,66 | 1,71 | -0,58% | 9.357,00 |
| 19.05.2025 | 1,74 | 1,74 | 1,71 | 1,72 | 0,00% | 1.385,00 |
| 16.05.2025 | 1,78 | 1,78 | 1,72 | 1,72 | -3,37% | 5.235,00 |
| 15.05.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 4,71% | 7.969,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,66 | 1,70 | -2,30% | 12.199,00 |
| 13.05.2025 | 1,72 | 1,92 | 1,60 | 1,74 | 1,16% | 24.401,00 |
| 12.05.2025 | 1,85 | 1,85 | 1,72 | 1,72 | -4,97% | 14.164,00 |
| 09.05.2025 | 1,85 | 1,86 | 1,78 | 1,81 | 0,56% | 8.511,00 |
| 08.05.2025 | 1,73 | 1,85 | 1,65 | 1,80 | 6,51% | 25.327,00 |
| 07.05.2025 | 1,60 | 1,77 | 1,57 | 1,69 | 3,68% | 67.874,00 |
| 06.05.2025 | 1,58 | 1,68 | 1,52 | 1,63 | 3,76% | 6.884,00 |
| 05.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 827,00 |
| 02.05.2025 | 1,52 | 1,59 | 1,48 | 1,56 | 2,03% | 4.950,00 |
| 01.05.2025 | 1,44 | 1,60 | 1,44 | 1,53 | -0,65% | 34.807,00 |
| 30.04.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,65% | 1.273,00 |
| 29.04.2025 | 1,50 | 1,55 | 1,42 | 1,55 | 2,65% | 10.568,00 |
| 28.04.2025 | 1,43 | 1,54 | 1,43 | 1,51 | -0,66% | 2.612,00 |
| 25.04.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -0,65% | 5.875,00 |
| 24.04.2025 | 1,54 | 1,56 | 1,41 | 1,53 | -0,65% | 8.340,00 |
| 23.04.2025 | 1,38 | 1,56 | 1,38 | 1,54 | 1,12% | 5.714,00 |
| 22.04.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 14,51% | 2.423,00 |
| 21.04.2025 | 1,43 | 1,43 | 1,33 | 1,33 | -4,18% | 1.512,00 |
| 17.04.2025 | 1,33 | 1,41 | 1,31 | 1,39 | 0,00% | 4.180,00 |
| 16.04.2025 | 1,42 | 1,43 | 1,30 | 1,39 | -2,25% | 2.967,00 |
| 15.04.2025 | 1,52 | 1,52 | 1,36 | 1,42 | 3,12% | 41.970,00 |
| 14.04.2025 | 1,30 | 1,43 | 1,26 | 1,38 | 4,32% | 154.942,00 |
| 11.04.2025 | 1,32 | 1,33 | 1,30 | 1,32 | -2,22% | 9.534,00 |
| 10.04.2025 | 1,37 | 1,39 | 1,31 | 1,35 | 0,00% | 9.660,00 |
| 09.04.2025 | 1,41 | 1,41 | 1,35 | 1,35 | 3,05% | 3.602,00 |
| 08.04.2025 | 1,50 | 1,56 | 1,31 | 1,31 | -17,09% | 11.461,00 |
| 07.04.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 6,76% | 2.836,00 |
| 04.04.2025 | 1,50 | 1,63 | 1,48 | 1,48 | -7,50% | 4.857,00 |
| 03.04.2025 | 1,58 | 1,72 | 1,48 | 1,60 | 1,27% | 24.487,00 |
| 02.04.2025 | 1,59 | 1,82 | 1,48 | 1,58 | 1,28% | 37.996,00 |
| 01.04.2025 | 1,65 | 1,84 | 1,56 | 1,56 | -9,30% | 12.611,00 |
| 31.03.2025 | 1,65 | 1,78 | 1,62 | 1,72 | 0,00% | 20.688,00 |
| 28.03.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | 977,00 |
| 27.03.2025 | 1,74 | 1,79 | 1,74 | 1,75 | 1,16% | 8.216,00 |
| 26.03.2025 | 1,73 | 1,85 | 1,70 | 1,73 | -2,81% | 20.265,00 |
| 25.03.2025 | 1,30 | 1,78 | 1,25 | 1,78 | 35,88% | 44.128,00 |
| 21.03.2025 | 1,42 | 1,45 | 1,31 | 1,31 | -9,03% | 16.790,00 |
| 20.03.2025 | 1,35 | 1,55 | 1,32 | 1,44 | 2,86% | 15.037,00 |
| 19.03.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -1,41% | 7.896,00 |
| 18.03.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -2,74% | 4.666,00 |
| 17.03.2025 | 1,40 | 1,52 | 1,40 | 1,46 | 2,10% | 8.897,00 |
| 14.03.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 2,14% | 2.003,00 |
| 13.03.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | 1.680,00 |
| 12.03.2025 | 1,45 | 1,46 | 1,40 | 1,45 | 0,00% | 4.480,00 |
| 11.03.2025 | 1,54 | 1,54 | 1,42 | 1,45 | -7,05% | 2.285,00 |
| 10.03.2025 | 1,35 | 1,60 | 1,35 | 1,56 | 10,64% | 3.596,00 |
| 07.03.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -4,41% | 5.233,00 |
| 06.03.2025 | 1,40 | 1,51 | 1,40 | 1,48 | -0,34% | 1.249,00 |
| 05.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | 925,00 |
| 04.03.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -2,03% | 7.004,00 |
| 03.03.2025 | 1,40 | 1,50 | 1,40 | 1,48 | -3,90% | 2.439,00 |
| 28.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | 827,00 |
| 27.02.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -5,00% | 2.253,00 |
| 26.02.2025 | 1,57 | 1,64 | 1,57 | 1,60 | 0,63% | 3.037,00 |
| 25.02.2025 | 1,58 | 1,64 | 1,57 | 1,59 | 1,27% | 4.455,00 |
| 24.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 127,00 |
| 21.02.2025 | 1,57 | 1,64 | 1,57 | 1,57 | -0,63% | 1.311,00 |
| 20.02.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -1,56% | 1.456,00 |
| 19.02.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,31% | 3.874,00 |
| 18.02.2025 | 1,60 | 1,64 | 1,60 | 1,60 | 0,00% | 1.158,00 |
| 14.02.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -3,03% | 638,00 |
| 13.02.2025 | 1,69 | 1,70 | 1,65 | 1,65 | 3,77% | 767,00 |
| 12.02.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -1,24% | 1.574,00 |
| 11.02.2025 | 1,66 | 1,66 | 1,61 | 1,61 | 0,25% | 4.939,00 |
| 10.02.2025 | 1,72 | 1,72 | 1,58 | 1,61 | -4,52% | 9.121,00 |
| 07.02.2025 | 1,71 | 1,71 | 1,61 | 1,68 | -1,64% | 3.293,00 |
| 06.02.2025 | 1,66 | 1,71 | 1,60 | 1,71 | 2,40% | 4.447,00 |