1,520$
-0,66%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 1,67 | 1,67 | 1,62 | 1,67 | -1,76% | 2.750,00 |
| 04.02.2025 | 1,71 | 1,72 | 1,64 | 1,70 | 4,29% | 9.048,00 |
| 03.02.2025 | 1,66 | 1,71 | 1,60 | 1,63 | -3,55% | 3.625,00 |
| 31.01.2025 | 1,71 | 1,77 | 1,60 | 1,69 | -1,74% | 2.318,00 |
| 30.01.2025 | 1,75 | 1,75 | 1,61 | 1,72 | 1,18% | 3.360,00 |
| 29.01.2025 | 1,69 | 1,73 | 1,52 | 1,70 | 0,00% | 4.691,00 |
| 28.01.2025 | 1,60 | 1,70 | 1,54 | 1,70 | 3,03% | 8.815,00 |
| 27.01.2025 | 1,44 | 1,65 | 1,44 | 1,65 | 8,91% | 33.455,00 |
| 24.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 386,00 |
| 23.01.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 0,33% | 1.139,00 |
| 22.01.2025 | 1,51 | 1,55 | 1,49 | 1,51 | 0,33% | 8.967,00 |
| 21.01.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,96% | 1.790,00 |
| 17.01.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -1,73% | 1.217,00 |
| 16.01.2025 | 1,50 | 1,55 | 1,50 | 1,50 | -1,18% | 2.745,00 |
| 15.01.2025 | 1,48 | 1,54 | 1,48 | 1,52 | -1,30% | 6.377,00 |
| 14.01.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 0,65% | 2.064,00 |
| 13.01.2025 | 1,42 | 1,53 | 1,42 | 1,53 | 3,03% | 5.856,00 |
| 10.01.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -2,30% | 2.834,00 |
| 08.01.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 1,33% | 1.621,00 |
| 07.01.2025 | 1,54 | 1,54 | 1,44 | 1,50 | 2,74% | 11.600,00 |
| 06.01.2025 | 1,48 | 1,55 | 1,46 | 1,46 | -2,67% | 16.843,00 |
| 03.01.2025 | 1,50 | 1,50 | 1,46 | 1,50 | 1,01% | 3.027,00 |
| 02.01.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -3,57% | 1.286,00 |
| 31.12.2024 | 1,45 | 1,55 | 1,45 | 1,54 | -0,65% | 4.642,00 |
| 30.12.2024 | 1,49 | 1,55 | 1,47 | 1,55 | 4,45% | 11.668,00 |
| 27.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,87% | 201,00 |
| 26.12.2024 | 1,46 | 1,53 | 1,46 | 1,50 | 0,81% | 1.492,00 |
| 24.12.2024 | 1,49 | 1,50 | 1,47 | 1,49 | -1,66% | 1.410,00 |
| 23.12.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 2,03% | 2.020,00 |
| 20.12.2024 | 1,51 | 1,55 | 1,46 | 1,48 | -1,99% | 5.031,00 |
| 19.12.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 2,72% | 2.165,00 |
| 18.12.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -5,16% | 3.173,00 |
| 17.12.2024 | 1,46 | 1,55 | 1,45 | 1,55 | 3,33% | 9.084,00 |
| 16.12.2024 | 1,55 | 1,55 | 1,50 | 1,50 | 0,00% | 616,00 |
| 13.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 1.309,00 |
| 12.12.2024 | 1,55 | 1,55 | 1,49 | 1,53 | 3,38% | 4.405,00 |
| 11.12.2024 | 1,51 | 1,53 | 1,48 | 1,48 | -4,52% | 1.828,00 |
| 10.12.2024 | 1,55 | 1,55 | 1,49 | 1,55 | 1,31% | 4.760,00 |
| 09.12.2024 | 1,52 | 1,54 | 1,49 | 1,53 | -1,10% | 1.989,00 |
| 06.12.2024 | 1,52 | 1,55 | 1,47 | 1,55 | 5,96% | 4.201,00 |
| 05.12.2024 | 1,51 | 1,51 | 1,45 | 1,46 | -2,67% | 7.584,00 |
| 04.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 576,00 |
| 03.12.2024 | 1,48 | 1,52 | 1,48 | 1,48 | -2,63% | 1.988,00 |
| 02.12.2024 | 1,56 | 1,56 | 1,50 | 1,52 | 0,00% | 5.944,00 |
| 29.11.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -2,56% | 1.896,00 |
| 27.11.2024 | 1,59 | 1,62 | 1,50 | 1,56 | 1,96% | 7.699,00 |