64,100$
2,94%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 62,29 | 64,21 | 60,97 | 64,10 | 2,94% | 79.631,00 |
| 03.12.2024 | 59,65 | 64,44 | 59,40 | 62,27 | 5,27% | 78.418,00 |
| 02.12.2024 | 59,17 | 59,59 | 57,18 | 59,15 | 1,53% | 68.110,00 |
| 29.11.2024 | 59,00 | 59,00 | 57,31 | 58,26 | -0,80% | 25.164,00 |
| 27.11.2024 | 57,80 | 58,99 | 57,24 | 58,73 | 2,64% | 35.406,00 |
| 26.11.2024 | 57,09 | 57,44 | 55,37 | 57,22 | 0,37% | 45.727,00 |
| 25.11.2024 | 55,96 | 57,93 | 55,96 | 57,01 | 3,35% | 77.369,00 |
| 22.11.2024 | 54,66 | 56,42 | 53,66 | 55,16 | 7,17% | 67.947,00 |
| 20.11.2024 | 50,93 | 53,29 | 50,50 | 51,47 | 1,52% | 53.571,00 |
| 19.11.2024 | 49,00 | 51,48 | 48,85 | 50,70 | 2,24% | 29.333,00 |
| 18.11.2024 | 48,75 | 51,48 | 48,75 | 49,59 | 2,08% | 68.653,00 |
| 15.11.2024 | 49,15 | 49,15 | 47,25 | 48,58 | -1,26% | 57.217,00 |
| 14.11.2024 | 46,71 | 49,53 | 46,70 | 49,20 | 6,22% | 37.029,00 |
| 13.11.2024 | 44,60 | 46,62 | 44,60 | 46,32 | 4,09% | 53.070,00 |
| 12.11.2024 | 43,86 | 44,90 | 43,12 | 44,50 | 0,75% | 29.715,00 |
| 11.11.2024 | 45,01 | 45,63 | 43,14 | 44,17 | -1,12% | 77.600,00 |
| 08.11.2024 | 42,33 | 44,80 | 42,00 | 44,67 | 5,83% | 46.886,00 |
| 07.11.2024 | 41,96 | 42,55 | 41,59 | 42,21 | 1,05% | 20.680,00 |
| 06.11.2024 | 38,00 | 41,77 | 37,99 | 41,77 | 10,21% | 49.740,00 |
| 05.11.2024 | 37,61 | 38,00 | 37,24 | 37,90 | 1,83% | 15.689,00 |
| 04.11.2024 | 36,86 | 37,71 | 36,86 | 37,22 | -0,16% | 11.117,00 |
| 01.11.2024 | 37,10 | 37,49 | 36,87 | 37,28 | 0,24% | 5.725,00 |
| 31.10.2024 | 38,27 | 38,27 | 37,19 | 37,19 | -1,54% | 11.719,00 |
| 30.10.2024 | 37,71 | 38,54 | 37,48 | 37,77 | 0,40% | 10.069,00 |
| 29.10.2024 | 37,71 | 37,95 | 36,94 | 37,62 | 1,16% | 7.986,00 |
| 28.10.2024 | 36,63 | 37,45 | 36,63 | 37,19 | 2,06% | 10.940,00 |
| 25.10.2024 | 37,28 | 37,79 | 36,23 | 36,44 | -1,14% | 6.379,00 |
| 24.10.2024 | 37,01 | 37,43 | 36,70 | 36,86 | -0,41% | 8.232,00 |
| 23.10.2024 | 36,50 | 37,06 | 35,36 | 37,01 | 0,24% | 25.118,00 |
| 22.10.2024 | 36,90 | 37,18 | 36,80 | 36,92 | 0,30% | 14.159,00 |
| 21.10.2024 | 37,39 | 37,39 | 36,74 | 36,81 | -1,55% | 15.043,00 |
| 18.10.2024 | 37,61 | 37,61 | 36,80 | 37,39 | -0,05% | 14.791,00 |
| 17.10.2024 | 36,50 | 37,49 | 36,36 | 37,41 | 3,11% | 23.275,00 |
| 16.10.2024 | 35,79 | 36,59 | 35,26 | 36,28 | 1,68% | 26.109,00 |
| 15.10.2024 | 35,94 | 36,27 | 35,33 | 35,68 | -0,25% | 27.888,00 |
| 14.10.2024 | 35,99 | 36,00 | 35,54 | 35,77 | 0,53% | 11.566,00 |
| 11.10.2024 | 35,28 | 35,59 | 34,79 | 35,58 | 2,48% | 9.384,00 |
| 10.10.2024 | 34,46 | 34,95 | 34,38 | 34,72 | -0,86% | 3.756,00 |
| 09.10.2024 | 34,96 | 35,61 | 34,87 | 35,02 | 0,06% | 6.156,00 |
| 08.10.2024 | 34,65 | 35,00 | 34,39 | 35,00 | 2,16% | 5.706,00 |
| 07.10.2024 | 34,89 | 34,89 | 34,15 | 34,26 | -1,89% | 4.271,00 |
| 04.10.2024 | 34,60 | 35,09 | 34,28 | 34,92 | 2,11% | 4.812,00 |
| 03.10.2024 | 34,03 | 34,30 | 33,41 | 34,20 | -0,84% | 11.111,00 |
| 02.10.2024 | 33,75 | 34,65 | 33,75 | 34,49 | 0,58% | 8.922,00 |
| 01.10.2024 | 34,25 | 34,55 | 33,79 | 34,29 | -1,12% | 6.479,00 |
| 30.09.2024 | 34,52 | 34,86 | 34,52 | 34,68 | -0,40% | 4.664,00 |
| 27.09.2024 | 35,18 | 35,18 | 34,68 | 34,82 | 2,23% | 4.420,00 |
| 26.09.2024 | 34,62 | 34,97 | 33,80 | 34,06 | -0,41% | 7.722,00 |
| 25.09.2024 | 34,40 | 34,40 | 33,84 | 34,20 | -1,07% | 6.631,00 |
| 24.09.2024 | 34,42 | 34,57 | 34,08 | 34,57 | 0,44% | 5.970,00 |
| 23.09.2024 | 35,00 | 35,10 | 33,90 | 34,42 | -1,63% | 10.087,00 |
| 20.09.2024 | 35,00 | 35,49 | 34,50 | 34,99 | -1,58% | 41.335,00 |
| 19.09.2024 | 35,59 | 35,60 | 34,85 | 35,55 | 2,01% | 8.829,00 |
| 18.09.2024 | 34,06 | 35,83 | 34,06 | 34,85 | 1,81% | 5.886,00 |
| 17.09.2024 | 33,14 | 34,24 | 32,51 | 34,23 | 8,49% | 23.264,00 |
| 16.09.2024 | 31,40 | 32,10 | 31,10 | 31,55 | 0,48% | 31.715,00 |
| 13.09.2024 | 31,18 | 31,80 | 30,82 | 31,40 | 2,18% | 17.076,00 |
| 12.09.2024 | 30,62 | 31,49 | 30,60 | 30,73 | 0,89% | 11.729,00 |
| 11.09.2024 | 30,25 | 31,03 | 30,00 | 30,46 | -0,33% | 10.104,00 |
| 10.09.2024 | 30,45 | 31,00 | 30,38 | 30,56 | -2,40% | 4.297,00 |
| 09.09.2024 | 31,40 | 31,69 | 31,08 | 31,31 | -0,22% | 9.935,00 |
| 06.09.2024 | 32,15 | 32,47 | 31,38 | 31,38 | -3,83% | 7.031,00 |
| 05.09.2024 | 33,06 | 33,83 | 32,36 | 32,63 | -1,45% | 11.956,00 |
| 04.09.2024 | 32,52 | 33,23 | 32,33 | 33,11 | 0,73% | 12.516,00 |
| 03.09.2024 | 34,84 | 34,84 | 32,86 | 32,87 | -7,02% | 11.248,00 |
| 30.08.2024 | 35,83 | 35,83 | 34,93 | 35,35 | -0,08% | 6.344,00 |
| 29.08.2024 | 35,09 | 36,00 | 34,75 | 35,38 | 1,90% | 15.843,00 |
| 28.08.2024 | 34,78 | 35,10 | 34,04 | 34,72 | -0,17% | 20.357,00 |
| 27.08.2024 | 34,75 | 35,28 | 34,75 | 34,78 | -0,40% | 5.885,00 |
| 26.08.2024 | 35,45 | 35,45 | 34,72 | 34,92 | -0,14% | 7.211,00 |
| 23.08.2024 | 33,61 | 35,57 | 33,61 | 34,97 | 4,98% | 23.328,00 |
| 22.08.2024 | 32,61 | 33,62 | 31,83 | 33,31 | 1,37% | 16.504,00 |
| 21.08.2024 | 32,93 | 33,36 | 32,38 | 32,86 | -0,12% | 7.368,00 |
| 20.08.2024 | 33,32 | 33,32 | 32,88 | 32,90 | -3,12% | 5.830,00 |
| 19.08.2024 | 33,03 | 33,96 | 33,03 | 33,96 | 3,44% | 4.929,00 |
| 16.08.2024 | 32,65 | 33,46 | 31,89 | 32,83 | -0,55% | 76.242,00 |
| 15.08.2024 | 32,52 | 33,23 | 31,49 | 33,01 | 3,90% | 5.152,00 |
| 14.08.2024 | 32,01 | 32,63 | 31,25 | 31,77 | -2,19% | 20.110,00 |
| 13.08.2024 | 32,20 | 32,59 | 32,20 | 32,48 | 4,10% | 4.836,00 |
| 12.08.2024 | 30,93 | 31,40 | 30,93 | 31,20 | 2,40% | 12.816,00 |
| 09.08.2024 | 31,19 | 31,19 | 30,20 | 30,47 | -0,13% | 7.065,00 |
| 08.08.2024 | 30,17 | 30,66 | 29,80 | 30,51 | 5,21% | 17.154,00 |
| 07.08.2024 | 30,35 | 31,23 | 29,00 | 29,00 | -3,33% | 22.003,00 |
| 06.08.2024 | 28,96 | 30,62 | 28,96 | 30,00 | 3,36% | 10.578,00 |
| 05.08.2024 | 27,74 | 29,35 | 25,44 | 29,03 | -4,43% | 31.737,00 |
| 02.08.2024 | 32,97 | 34,00 | 30,19 | 30,37 | -10,94% | 33.622,00 |
| 01.08.2024 | 35,60 | 36,06 | 33,12 | 34,10 | -4,70% | 21.299,00 |
| 31.07.2024 | 36,29 | 36,77 | 35,74 | 35,78 | 1,02% | 11.381,00 |
| 30.07.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,34% | 2.320,00 |
| 29.07.2024 | 36,03 | 36,33 | 34,83 | 35,30 | -0,76% | 13.675,00 |
| 26.07.2024 | 36,00 | 36,13 | 35,39 | 35,57 | -0,95% | 25.156,00 |
| 25.07.2024 | 34,86 | 36,00 | 34,30 | 35,91 | 2,48% | 9.220,00 |
| 24.07.2024 | 35,09 | 35,45 | 34,86 | 35,04 | -0,14% | 9.950,00 |
| 23.07.2024 | 34,11 | 35,35 | 34,11 | 35,09 | 2,48% | 15.382,00 |
| 22.07.2024 | 33,59 | 34,50 | 33,01 | 34,24 | 2,82% | 10.975,00 |
| 19.07.2024 | 34,21 | 34,21 | 32,81 | 33,30 | -2,63% | 11.193,00 |
| 18.07.2024 | 35,52 | 35,52 | 33,67 | 34,20 | -3,69% | 11.836,00 |
| 17.07.2024 | 35,72 | 36,05 | 33,95 | 35,51 | -0,73% | 30.625,00 |
| 16.07.2024 | 34,12 | 36,02 | 34,12 | 35,77 | 5,02% | 26.385,00 |
| 15.07.2024 | 33,93 | 34,38 | 33,15 | 34,06 | 2,05% | 13.949,00 |