2,960$
1,02%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |