57,910$
2,91%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 53,96 | 54,55 | 52,78 | 54,14 | 0,00% | 90.633,00 |
| 06.10.2025 | 56,90 | 57,32 | 53,85 | 54,14 | -4,01% | 86.817,00 |
| 02.10.2025 | 58,43 | 59,00 | 56,31 | 56,40 | -2,86% | 73.107,00 |
| 01.10.2025 | 58,58 | 59,70 | 57,80 | 58,06 | -0,85% | 79.051,00 |
| 30.09.2025 | 60,86 | 61,13 | 57,01 | 58,56 | -3,95% | 138.063,00 |
| 29.09.2025 | 63,60 | 63,60 | 60,85 | 60,97 | -3,80% | 61.941,00 |
| 26.09.2025 | 65,00 | 65,71 | 62,92 | 63,38 | -1,78% | 53.566,00 |
| 25.09.2025 | 66,02 | 66,46 | 64,04 | 64,53 | -3,33% | 48.422,00 |
| 24.09.2025 | 68,83 | 69,68 | 66,28 | 66,75 | -2,07% | 70.142,00 |
| 23.09.2025 | 70,00 | 70,59 | 67,61 | 68,16 | -2,92% | 94.792,00 |
| 22.09.2025 | 70,08 | 70,45 | 69,02 | 70,21 | -0,06% | 42.422,00 |
| 19.09.2025 | 71,52 | 72,80 | 69,04 | 70,25 | -2,15% | 184.641,00 |
| 18.09.2025 | 73,97 | 74,83 | 70,34 | 71,79 | -0,21% | 98.570,00 |
| 17.09.2025 | 72,56 | 73,84 | 71,78 | 71,94 | -0,91% | 135.070,00 |
| 16.09.2025 | 76,58 | 77,21 | 72,19 | 72,60 | -4,66% | 101.208,00 |
| 15.09.2025 | 75,31 | 78,91 | 73,55 | 76,15 | 5,51% | 115.726,00 |
| 12.09.2025 | 68,95 | 75,71 | 68,95 | 72,17 | 6,21% | 83.873,00 |
| 11.09.2025 | 67,28 | 68,65 | 67,03 | 67,95 | 1,21% | 38.671,00 |
| 10.09.2025 | 68,67 | 69,61 | 66,55 | 67,14 | -1,48% | 34.114,00 |
| 09.09.2025 | 68,10 | 68,80 | 67,79 | 68,15 | -0,31% | 27.928,00 |
| 08.09.2025 | 68,28 | 69,20 | 67,68 | 68,36 | 0,77% | 39.762,00 |
| 05.09.2025 | 69,47 | 69,94 | 67,24 | 67,84 | -1,34% | 40.053,00 |
| 04.09.2025 | 67,50 | 68,79 | 67,37 | 68,76 | 2,54% | 35.174,00 |
| 03.09.2025 | 65,85 | 67,21 | 65,85 | 67,06 | 1,09% | 29.185,00 |
| 02.09.2025 | 65,47 | 66,70 | 64,75 | 66,34 | -0,54% | 27.133,00 |
| 29.08.2025 | 66,52 | 67,07 | 66,27 | 66,70 | -0,19% | 20.933,00 |
| 28.08.2025 | 67,60 | 67,60 | 66,44 | 66,83 | 0,88% | 26.881,00 |
| 27.08.2025 | 66,21 | 67,50 | 66,10 | 66,25 | -0,44% | 33.874,00 |
| 26.08.2025 | 65,28 | 66,99 | 65,21 | 66,54 | 1,79% | 43.469,00 |
| 25.08.2025 | 65,47 | 66,99 | 65,02 | 65,37 | -0,31% | 44.823,00 |
| 22.08.2025 | 62,14 | 65,95 | 61,82 | 65,57 | 5,64% | 60.131,00 |
| 21.08.2025 | 62,87 | 62,87 | 60,97 | 62,07 | -1,10% | 30.600,00 |
| 20.08.2025 | 62,92 | 63,29 | 61,01 | 62,76 | -0,63% | 44.117,00 |
| 19.08.2025 | 63,10 | 63,74 | 62,47 | 63,16 | -0,21% | 35.150,00 |
| 18.08.2025 | 61,35 | 64,44 | 60,00 | 63,29 | 3,16% | 97.459,00 |
| 15.08.2025 | 63,12 | 63,12 | 60,61 | 61,35 | -1,29% | 35.102,00 |
| 14.08.2025 | 61,69 | 62,41 | 60,43 | 62,15 | -0,13% | 30.804,00 |
| 13.08.2025 | 60,00 | 62,86 | 60,00 | 62,23 | 2,44% | 60.969,00 |
| 12.08.2025 | 60,43 | 60,85 | 59,33 | 60,75 | 1,96% | 77.961,00 |
| 11.08.2025 | 57,49 | 61,65 | 56,74 | 59,58 | 4,86% | 89.282,00 |
| 08.08.2025 | 51,16 | 57,48 | 51,16 | 56,82 | 14,53% | 66.714,00 |
| 07.08.2025 | 50,75 | 50,82 | 49,05 | 49,61 | -0,56% | 17.094,00 |
| 06.08.2025 | 49,48 | 49,94 | 49,25 | 49,89 | 0,65% | 18.562,00 |
| 05.08.2025 | 49,52 | 49,58 | 48,54 | 49,57 | 1,31% | 26.636,00 |
| 04.08.2025 | 48,16 | 49,49 | 48,06 | 48,93 | 1,90% | 32.371,00 |
| 01.08.2025 | 48,74 | 48,74 | 46,93 | 48,02 | -3,18% | 48.773,00 |
| 31.07.2025 | 49,01 | 50,10 | 49,01 | 49,60 | 0,09% | 31.141,00 |
| 30.07.2025 | 49,02 | 50,43 | 48,96 | 49,55 | 0,92% | 41.175,00 |
| 29.07.2025 | 50,78 | 50,95 | 48,39 | 49,10 | -2,44% | 51.328,00 |
| 28.07.2025 | 50,41 | 50,79 | 49,39 | 50,33 | 0,18% | 33.286,00 |
| 25.07.2025 | 51,56 | 51,56 | 50,16 | 50,24 | -1,91% | 35.445,00 |
| 24.07.2025 | 52,93 | 52,93 | 51,11 | 51,22 | -3,22% | 32.836,00 |
| 23.07.2025 | 52,05 | 53,12 | 45,74 | 52,93 | 1,97% | 92.932,00 |
| 22.07.2025 | 51,84 | 52,43 | 50,85 | 51,90 | 0,46% | 58.732,00 |
| 21.07.2025 | 52,04 | 52,89 | 51,40 | 51,66 | -0,40% | 26.078,00 |
| 18.07.2025 | 53,99 | 53,99 | 51,20 | 51,87 | -2,87% | 49.672,00 |
| 17.07.2025 | 52,75 | 54,16 | 52,63 | 53,40 | 1,52% | 47.494,00 |
| 16.07.2025 | 54,09 | 54,09 | 52,37 | 52,60 | -2,25% | 32.460,00 |
| 15.07.2025 | 55,55 | 56,62 | 53,61 | 53,81 | -2,87% | 124.394,00 |
| 14.07.2025 | 55,62 | 57,73 | 54,31 | 55,40 | -0,49% | 173.388,00 |
| 11.07.2025 | 58,46 | 58,75 | 55,67 | 55,67 | -5,71% | 156.541,00 |
| 10.07.2025 | 57,11 | 59,49 | 56,38 | 59,04 | 3,62% | 268.278,00 |
| 09.07.2025 | 57,31 | 57,34 | 56,62 | 56,98 | 0,00% | 65.892,00 |
| 08.07.2025 | 58,27 | 58,27 | 56,62 | 56,98 | -0,97% | 78.713,00 |
| 07.07.2025 | 57,14 | 58,18 | 56,64 | 57,54 | -0,17% | 48.081,00 |
| 03.07.2025 | 55,69 | 57,95 | 55,69 | 57,64 | 1,25% | 30.707,00 |
| 02.07.2025 | 55,50 | 57,19 | 53,55 | 56,93 | 2,72% | 69.850,00 |
| 01.07.2025 | 54,20 | 55,81 | 53,74 | 55,42 | 1,39% | 179.031,00 |
| 30.06.2025 | 53,80 | 55,30 | 53,80 | 54,66 | 2,07% | 108.528,00 |
| 27.06.2025 | 52,17 | 53,76 | 51,72 | 53,55 | 2,82% | 64.010,00 |
| 26.06.2025 | 50,81 | 52,08 | 50,34 | 52,08 | 3,23% | 49.668,00 |
| 25.06.2025 | 51,47 | 51,47 | 50,36 | 50,45 | -2,06% | 45.802,00 |
| 24.06.2025 | 51,57 | 52,00 | 51,01 | 51,51 | 1,66% | 58.861,00 |
| 23.06.2025 | 50,70 | 52,03 | 49,40 | 50,67 | -0,53% | 78.065,00 |
| 20.06.2025 | 51,19 | 51,60 | 50,19 | 50,94 | 1,07% | 81.613,00 |
| 18.06.2025 | 49,58 | 51,48 | 49,11 | 50,40 | 1,37% | 47.050,00 |
| 17.06.2025 | 50,58 | 51,14 | 49,72 | 49,72 | -3,44% | 42.584,00 |
| 16.06.2025 | 51,56 | 52,70 | 51,26 | 51,49 | 1,08% | 62.759,00 |
| 13.06.2025 | 52,82 | 52,82 | 50,79 | 50,94 | -5,47% | 66.753,00 |
| 12.06.2025 | 54,45 | 54,45 | 53,09 | 53,89 | 0,43% | 72.166,00 |
| 11.06.2025 | 53,41 | 53,91 | 52,97 | 53,66 | 2,19% | 37.709,00 |
| 10.06.2025 | 51,93 | 52,79 | 51,29 | 52,51 | 1,16% | 59.014,00 |
| 09.06.2025 | 52,02 | 52,57 | 50,91 | 51,91 | 0,58% | 77.365,00 |
| 06.06.2025 | 50,26 | 51,70 | 49,30 | 51,61 | 4,71% | 40.667,00 |
| 05.06.2025 | 48,71 | 49,65 | 48,52 | 49,29 | 0,80% | 36.192,00 |
| 04.06.2025 | 49,95 | 50,43 | 48,34 | 48,90 | -2,49% | 32.799,00 |
| 03.06.2025 | 48,69 | 50,15 | 48,24 | 50,15 | 3,00% | 36.368,00 |
| 02.06.2025 | 48,70 | 49,01 | 47,56 | 48,69 | -0,73% | 61.878,00 |
| 30.05.2025 | 48,86 | 49,29 | 48,56 | 49,05 | -0,61% | 40.276,00 |
| 29.05.2025 | 49,80 | 49,80 | 48,36 | 49,35 | 0,00% | 26.470,00 |
| 28.05.2025 | 48,80 | 49,67 | 48,45 | 49,35 | 0,94% | 48.958,00 |
| 27.05.2025 | 48,38 | 49,43 | 48,02 | 48,89 | 3,10% | 35.713,00 |
| 23.05.2025 | 47,34 | 48,46 | 46,00 | 47,42 | -2,02% | 47.481,00 |
| 22.05.2025 | 49,41 | 50,24 | 48,21 | 48,40 | -2,56% | 62.732,00 |
| 21.05.2025 | 49,82 | 50,49 | 49,31 | 49,67 | -2,11% | 56.651,00 |