55,430$
0,97%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 52,49 | 55,77 | 51,58 | 55,43 | 0,97% | 91.531,00 |
| 06.03.2026 | 56,26 | 56,29 | 53,76 | 54,90 | -6,27% | 87.749,00 |
| 05.03.2026 | 56,35 | 59,08 | 53,99 | 58,57 | 2,34% | 134.785,00 |
| 04.03.2026 | 54,81 | 57,46 | 54,07 | 57,23 | 6,02% | 46.140,00 |
| 03.03.2026 | 52,01 | 54,60 | 51,53 | 53,98 | 1,79% | 36.306,00 |
| 02.03.2026 | 51,00 | 53,73 | 51,00 | 53,03 | 1,36% | 46.837,00 |
| 27.02.2026 | 52,77 | 53,42 | 51,00 | 52,32 | -3,45% | 76.342,00 |
| 26.02.2026 | 54,20 | 55,51 | 53,27 | 54,19 | -0,20% | 58.169,00 |
| 25.02.2026 | 53,14 | 54,62 | 52,75 | 54,30 | 3,04% | 32.986,00 |
| 24.02.2026 | 52,56 | 53,34 | 52,21 | 52,70 | -3,25% | 66.112,00 |
| 20.02.2026 | 54,58 | 55,71 | 53,94 | 54,47 | -0,49% | 40.590,00 |
| 19.02.2026 | 54,10 | 55,12 | 53,39 | 54,74 | -0,18% | 74.259,00 |
| 18.02.2026 | 52,37 | 54,89 | 52,37 | 54,84 | 3,80% | 53.387,00 |
| 17.02.2026 | 52,30 | 53,80 | 51,85 | 52,83 | 1,85% | 53.852,00 |
| 13.02.2026 | 54,60 | 55,42 | 51,70 | 51,87 | -5,90% | 48.102,00 |
| 12.02.2026 | 55,83 | 57,37 | 53,88 | 55,12 | -0,07% | 84.087,00 |
| 11.02.2026 | 56,67 | 57,31 | 54,20 | 55,16 | -3,02% | 52.422,00 |
| 10.02.2026 | 57,99 | 57,99 | 55,80 | 56,88 | -1,95% | 64.808,00 |
| 09.02.2026 | 55,53 | 58,15 | 55,53 | 58,01 | 4,17% | 41.526,00 |
| 06.02.2026 | 52,23 | 56,24 | 52,23 | 55,69 | 8,26% | 80.646,00 |
| 05.02.2026 | 54,03 | 54,03 | 51,04 | 51,44 | -4,95% | 55.428,00 |
| 04.02.2026 | 52,99 | 54,75 | 52,29 | 54,12 | 2,73% | 68.954,00 |
| 03.02.2026 | 52,40 | 53,41 | 50,90 | 52,68 | 0,71% | 82.460,00 |
| 02.02.2026 | 51,45 | 53,38 | 51,45 | 52,31 | 1,24% | 53.049,00 |
| 30.01.2026 | 50,38 | 52,84 | 50,38 | 51,67 | 2,22% | 51.774,00 |
| 29.01.2026 | 50,83 | 51,57 | 50,13 | 50,55 | -0,20% | 57.675,00 |
| 28.01.2026 | 53,71 | 54,43 | 50,63 | 50,65 | -5,02% | 57.328,00 |
| 27.01.2026 | 56,76 | 56,76 | 53,22 | 53,33 | -5,24% | 61.711,00 |
| 26.01.2026 | 57,07 | 58,30 | 56,28 | 56,28 | -7,45% | 41.259,00 |
| 22.01.2026 | 59,96 | 61,54 | 59,96 | 60,81 | 1,37% | 27.253,00 |
| 21.01.2026 | 57,73 | 60,04 | 57,65 | 59,99 | 4,55% | 79.872,00 |
| 20.01.2026 | 59,34 | 60,37 | 57,07 | 57,38 | -5,66% | 154.874,00 |
| 16.01.2026 | 60,37 | 61,67 | 60,31 | 60,82 | 0,37% | 42.878,00 |
| 15.01.2026 | 60,13 | 61,81 | 59,51 | 60,60 | 0,06% | 55.001,00 |
| 14.01.2026 | 59,48 | 60,70 | 58,86 | 60,56 | 1,32% | 72.395,00 |
| 13.01.2026 | 59,72 | 60,41 | 58,30 | 59,77 | 0,08% | 63.172,00 |
| 12.01.2026 | 62,12 | 62,63 | 59,22 | 59,72 | -9,52% | 108.547,00 |
| 09.01.2026 | 66,30 | 67,76 | 64,98 | 66,00 | -0,45% | 52.636,00 |
| 08.01.2026 | 67,95 | 68,50 | 64,87 | 66,30 | -3,20% | 90.699,00 |
| 07.01.2026 | 67,09 | 69,37 | 66,50 | 68,49 | 2,82% | 69.908,00 |
| 06.01.2026 | 66,12 | 67,25 | 64,94 | 66,61 | -0,02% | 45.252,00 |
| 05.01.2026 | 66,14 | 69,03 | 66,14 | 66,62 | 0,41% | 54.273,00 |
| 02.01.2026 | 67,42 | 67,72 | 65,40 | 66,35 | -0,90% | 66.329,00 |
| 31.12.2025 | 69,47 | 69,47 | 66,05 | 66,95 | -3,67% | 111.993,00 |
| 30.12.2025 | 69,73 | 70,95 | 68,66 | 69,50 | -0,26% | 40.616,00 |
| 29.12.2025 | 70,16 | 70,16 | 68,69 | 69,68 | -0,66% | 48.289,00 |
| 26.12.2025 | 69,85 | 70,94 | 68,14 | 70,14 | 0,65% | 63.011,00 |
| 24.12.2025 | 69,29 | 70,23 | 65,94 | 69,69 | 0,01% | 51.201,00 |
| 23.12.2025 | 68,67 | 69,97 | 68,67 | 69,68 | 0,99% | 36.058,00 |
| 22.12.2025 | 68,60 | 70,28 | 67,07 | 69,00 | -0,35% | 45.703,00 |
| 19.12.2025 | 67,55 | 69,34 | 67,31 | 69,24 | 2,30% | 96.345,00 |
| 18.12.2025 | 68,06 | 69,20 | 67,34 | 67,68 | 1,11% | 42.642,00 |
| 17.12.2025 | 67,18 | 69,06 | 66,55 | 66,94 | -0,64% | 53.865,00 |
| 16.12.2025 | 64,99 | 68,05 | 63,22 | 67,37 | 3,90% | 71.877,00 |
| 15.12.2025 | 66,98 | 66,98 | 64,05 | 64,84 | -1,70% | 55.051,00 |
| 12.12.2025 | 67,00 | 67,00 | 65,40 | 65,96 | -1,21% | 51.271,00 |
| 11.12.2025 | 65,00 | 68,99 | 63,81 | 66,77 | 5,00% | 109.966,00 |
| 10.12.2025 | 61,53 | 64,42 | 61,53 | 63,59 | 3,50% | 94.801,00 |
| 09.12.2025 | 58,83 | 62,21 | 58,83 | 61,44 | 5,03% | 71.768,00 |
| 08.12.2025 | 59,73 | 59,86 | 58,08 | 58,50 | -1,91% | 64.948,00 |
| 05.12.2025 | 59,33 | 60,19 | 59,11 | 59,64 | 0,10% | 64.705,00 |
| 04.12.2025 | 58,67 | 59,96 | 58,01 | 59,58 | 1,59% | 71.574,00 |
| 03.12.2025 | 57,22 | 59,23 | 57,21 | 58,65 | 3,62% | 68.946,00 |
| 02.12.2025 | 57,37 | 58,20 | 56,43 | 56,60 | -0,37% | 48.683,00 |
| 01.12.2025 | 57,85 | 58,91 | 56,81 | 56,81 | -3,63% | 73.114,00 |
| 28.11.2025 | 58,74 | 60,00 | 58,45 | 58,95 | -0,29% | 77.195,00 |
| 26.11.2025 | 57,41 | 60,00 | 57,12 | 59,12 | 1,90% | 87.884,00 |
| 25.11.2025 | 55,80 | 58,49 | 55,66 | 58,02 | 4,60% | 57.183,00 |
| 24.11.2025 | 54,25 | 56,03 | 53,54 | 55,47 | 6,41% | 73.496,00 |
| 20.11.2025 | 54,23 | 54,79 | 52,08 | 52,13 | -2,78% | 130.215,00 |
| 19.11.2025 | 52,29 | 53,75 | 52,25 | 53,62 | 2,14% | 90.235,00 |
| 18.11.2025 | 50,87 | 52,74 | 50,87 | 52,50 | 2,51% | 131.178,00 |
| 17.11.2025 | 52,81 | 53,91 | 51,20 | 51,21 | -3,92% | 114.433,00 |
| 13.11.2025 | 52,12 | 54,22 | 52,12 | 53,30 | 1,62% | 87.969,00 |
| 12.11.2025 | 51,34 | 52,46 | 50,77 | 52,45 | 1,47% | 102.512,00 |
| 11.11.2025 | 51,08 | 52,25 | 50,50 | 51,69 | 1,35% | 88.571,00 |
| 10.11.2025 | 53,50 | 53,50 | 48,74 | 51,00 | -5,57% | 120.386,00 |
| 07.11.2025 | 55,38 | 57,08 | 53,49 | 54,01 | -3,79% | 61.696,00 |
| 06.11.2025 | 57,11 | 58,59 | 55,50 | 56,14 | -2,70% | 60.056,00 |
| 05.11.2025 | 55,51 | 57,79 | 55,45 | 57,70 | 4,42% | 56.301,00 |
| 04.11.2025 | 55,67 | 56,74 | 55,06 | 55,26 | -1,80% | 43.869,00 |
| 03.11.2025 | 54,84 | 56,49 | 54,18 | 56,28 | 2,11% | 65.501,00 |
| 31.10.2025 | 54,01 | 55,90 | 54,01 | 55,11 | 1,55% | 49.872,00 |
| 30.10.2025 | 55,90 | 57,05 | 54,19 | 54,27 | -3,81% | 50.465,00 |
| 29.10.2025 | 58,41 | 59,29 | 55,98 | 56,42 | -3,97% | 69.148,00 |
| 28.10.2025 | 58,52 | 60,09 | 57,11 | 58,75 | -0,12% | 62.966,00 |
| 27.10.2025 | 61,63 | 61,81 | 58,76 | 58,82 | -3,95% | 74.537,00 |
| 24.10.2025 | 60,24 | 62,63 | 58,71 | 61,24 | 3,72% | 82.874,00 |
| 23.10.2025 | 58,59 | 59,59 | 57,23 | 59,05 | 1,16% | 102.075,00 |
| 22.10.2025 | 55,65 | 58,48 | 54,11 | 58,37 | 4,89% | 97.459,00 |
| 21.10.2025 | 54,53 | 56,47 | 54,49 | 55,65 | 1,24% | 51.014,00 |
| 20.10.2025 | 53,81 | 55,50 | 53,81 | 54,97 | 2,33% | 70.162,00 |
| 17.10.2025 | 53,54 | 54,83 | 53,44 | 53,72 | 0,47% | 41.301,00 |
| 16.10.2025 | 57,99 | 58,01 | 53,24 | 53,47 | -7,68% | 73.131,00 |
| 15.10.2025 | 59,08 | 59,61 | 57,02 | 57,92 | 0,02% | 59.076,00 |
| 14.10.2025 | 55,21 | 58,20 | 55,21 | 57,91 | 2,91% | 62.594,00 |
| 13.10.2025 | 55,42 | 56,31 | 54,41 | 56,27 | 2,76% | 58.715,00 |
| 10.10.2025 | 58,02 | 60,37 | 54,63 | 54,76 | -5,28% | 86.884,00 |
| 09.10.2025 | 56,00 | 58,39 | 55,10 | 57,81 | 4,41% | 141.928,00 |
| 08.10.2025 | 54,19 | 55,92 | 54,19 | 55,37 | 2,27% | 76.912,00 |