147,220$
0,30%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 146,79 | 147,36 | 146,08 | 147,22 | 0,30% | 717.773,00 |
| 19.11.2024 | 146,51 | 146,86 | 145,09 | 146,78 | -0,13% | 877.409,00 |
| 18.11.2024 | 145,07 | 147,78 | 145,07 | 146,97 | 1,44% | 1.162.445,00 |
| 15.11.2024 | 144,05 | 146,09 | 143,76 | 144,89 | 0,38% | 1.540.271,00 |
| 14.11.2024 | 146,66 | 146,83 | 144,18 | 144,34 | -1,48% | 616.703,00 |
| 13.11.2024 | 147,64 | 147,74 | 146,37 | 146,51 | -0,21% | 825.862,00 |
| 12.11.2024 | 146,19 | 148,39 | 146,08 | 146,82 | 0,49% | 714.247,00 |
| 11.11.2024 | 145,55 | 146,92 | 144,48 | 146,11 | 1,33% | 984.620,00 |
| 08.11.2024 | 142,54 | 145,27 | 141,80 | 144,19 | 1,94% | 801.681,00 |
| 07.11.2024 | 139,92 | 144,51 | 138,98 | 141,44 | 1,84% | 1.343.594,00 |
| 06.11.2024 | 138,95 | 139,94 | 136,65 | 138,88 | 0,65% | 1.131.343,00 |
| 05.11.2024 | 137,48 | 137,98 | 136,66 | 137,98 | 0,23% | 890.577,00 |
| 04.11.2024 | 137,76 | 138,94 | 137,17 | 137,67 | -0,53% | 859.405,00 |
| 01.11.2024 | 138,96 | 139,27 | 137,91 | 138,40 | -0,27% | 850.033,00 |
| 31.10.2024 | 139,44 | 140,75 | 138,57 | 138,78 | -0,60% | 1.099.821,00 |
| 30.10.2024 | 141,00 | 141,55 | 139,22 | 139,62 | -0,59% | 540.292,00 |
| 29.10.2024 | 140,69 | 141,13 | 140,05 | 140,45 | -0,74% | 785.164,00 |
| 28.10.2024 | 141,27 | 142,00 | 140,89 | 141,49 | 0,55% | 590.270,00 |
| 25.10.2024 | 143,20 | 143,20 | 140,54 | 140,72 | -1,37% | 682.074,00 |
| 24.10.2024 | 143,43 | 143,79 | 142,26 | 142,67 | -0,31% | 586.094,00 |
| 23.10.2024 | 141,89 | 143,32 | 141,67 | 143,11 | 0,84% | 683.903,00 |
| 22.10.2024 | 141,66 | 142,20 | 140,77 | 141,92 | -0,20% | 840.780,00 |
| 21.10.2024 | 143,76 | 143,76 | 141,71 | 142,21 | -0,73% | 647.229,00 |
| 18.10.2024 | 143,88 | 143,88 | 142,38 | 143,26 | -0,35% | 674.685,00 |
| 17.10.2024 | 144,02 | 144,32 | 142,45 | 143,76 | -0,13% | 659.108,00 |
| 16.10.2024 | 142,55 | 144,18 | 142,43 | 143,94 | 1,37% | 446.130,00 |
| 15.10.2024 | 141,06 | 142,85 | 140,91 | 142,00 | 1,23% | 529.857,00 |
| 14.10.2024 | 139,40 | 140,57 | 139,15 | 140,28 | 0,66% | 472.467,00 |
| 11.10.2024 | 138,73 | 139,65 | 138,71 | 139,36 | 0,84% | 490.101,00 |
| 10.10.2024 | 137,93 | 139,07 | 137,74 | 138,20 | 0,12% | 581.093,00 |
| 09.10.2024 | 138,01 | 139,12 | 137,50 | 138,04 | -0,14% | 676.539,00 |
| 08.10.2024 | 138,33 | 139,18 | 137,70 | 138,23 | 0,41% | 773.261,00 |
| 07.10.2024 | 139,29 | 139,61 | 136,66 | 137,66 | -1,56% | 835.252,00 |
| 04.10.2024 | 138,32 | 140,04 | 138,09 | 139,84 | 0,45% | 674.199,00 |
| 03.10.2024 | 139,22 | 139,33 | 138,06 | 139,22 | 0,07% | 729.612,00 |
| 02.10.2024 | 137,95 | 139,32 | 137,53 | 139,12 | 0,10% | 611.099,00 |
| 01.10.2024 | 138,79 | 139,63 | 137,83 | 138,98 | 0,19% | 758.024,00 |
| 30.09.2024 | 138,35 | 138,93 | 137,30 | 138,71 | 0,67% | 643.216,00 |
| 27.09.2024 | 137,19 | 138,42 | 137,00 | 137,78 | 0,74% | 641.531,00 |
| 26.09.2024 | 136,46 | 137,97 | 136,07 | 136,77 | 0,14% | 525.523,00 |
| 25.09.2024 | 137,47 | 137,47 | 136,14 | 136,58 | 0,07% | 761.015,00 |
| 24.09.2024 | 136,34 | 138,48 | 136,03 | 136,48 | -0,63% | 694.065,00 |
| 23.09.2024 | 136,96 | 137,49 | 136,49 | 137,35 | 0,58% | 725.043,00 |
| 20.09.2024 | 137,42 | 137,42 | 135,37 | 136,56 | 0,23% | 2.053.764,00 |
| 19.09.2024 | 136,24 | 136,87 | 134,95 | 136,25 | -0,21% | 1.021.638,00 |
| 18.09.2024 | 138,07 | 138,59 | 136,09 | 136,53 | -1,17% | 629.098,00 |
| 17.09.2024 | 138,00 | 138,78 | 137,79 | 138,15 | -0,09% | 737.295,00 |
| 16.09.2024 | 137,39 | 138,56 | 137,02 | 138,27 | 0,95% | 762.466,00 |
| 13.09.2024 | 135,18 | 136,97 | 133,90 | 136,97 | 1,63% | 886.671,00 |
| 12.09.2024 | 134,44 | 135,07 | 133,86 | 134,77 | -0,01% | 777.482,00 |
| 11.09.2024 | 135,70 | 136,10 | 132,58 | 134,78 | -1,04% | 916.050,00 |
| 10.09.2024 | 134,25 | 136,33 | 134,25 | 136,20 | 1,79% | 1.559.071,00 |
| 09.09.2024 | 131,12 | 134,02 | 130,88 | 133,80 | 2,29% | 1.580.795,00 |
| 06.09.2024 | 131,74 | 132,32 | 130,66 | 130,80 | -0,47% | 800.044,00 |
| 05.09.2024 | 133,31 | 133,46 | 131,18 | 131,42 | -0,59% | 623.999,00 |
| 04.09.2024 | 132,27 | 133,27 | 131,20 | 132,20 | 0,27% | 814.014,00 |
| 03.09.2024 | 130,81 | 133,01 | 130,67 | 131,85 | 0,85% | 1.026.677,00 |
| 30.08.2024 | 129,36 | 131,07 | 128,96 | 130,74 | 1,04% | 872.069,00 |
| 29.08.2024 | 129,25 | 129,47 | 128,12 | 129,39 | 0,23% | 499.225,00 |
| 28.08.2024 | 129,58 | 130,64 | 128,98 | 129,09 | -0,17% | 652.083,00 |
| 27.08.2024 | 129,96 | 130,34 | 129,27 | 129,31 | -0,68% | 427.509,00 |
| 26.08.2024 | 129,76 | 131,00 | 129,54 | 130,19 | 0,08% | 656.768,00 |
| 23.08.2024 | 130,11 | 130,49 | 129,57 | 130,09 | 0,29% | 507.833,00 |
| 22.08.2024 | 129,67 | 130,33 | 129,18 | 129,72 | 0,10% | 431.060,00 |
| 21.08.2024 | 129,27 | 130,08 | 128,93 | 129,59 | 0,26% | 620.186,00 |
| 20.08.2024 | 129,31 | 129,97 | 128,99 | 129,26 | -0,12% | 478.118,00 |
| 19.08.2024 | 129,14 | 130,00 | 128,88 | 129,41 | 0,15% | 652.834,00 |
| 16.08.2024 | 129,34 | 129,62 | 128,40 | 129,21 | 0,14% | 875.088,00 |
| 15.08.2024 | 128,08 | 129,73 | 127,43 | 129,03 | 0,29% | 837.667,00 |
| 14.08.2024 | 128,48 | 129,35 | 128,01 | 128,66 | -0,11% | 725.455,00 |
| 13.08.2024 | 129,22 | 129,28 | 128,32 | 128,80 | 0,12% | 460.683,00 |
| 12.08.2024 | 128,29 | 129,06 | 128,02 | 128,64 | 0,46% | 591.079,00 |
| 09.08.2024 | 127,29 | 128,25 | 126,18 | 128,05 | 0,87% | 671.360,00 |
| 08.08.2024 | 127,70 | 128,45 | 126,08 | 126,95 | -0,90% | 1.227.394,00 |
| 07.08.2024 | 128,11 | 129,36 | 127,13 | 128,10 | 0,45% | 1.080.326,00 |
| 06.08.2024 | 127,12 | 129,15 | 126,93 | 127,52 | 0,20% | 1.033.987,00 |
| 05.08.2024 | 130,86 | 131,60 | 127,00 | 127,26 | -2,10% | 1.194.747,00 |
| 02.08.2024 | 132,07 | 132,24 | 127,96 | 129,99 | -0,07% | 667.424,00 |
| 01.08.2024 | 128,48 | 130,28 | 127,70 | 130,08 | 1,72% | 745.363,00 |
| 31.07.2024 | 128,34 | 128,73 | 127,35 | 127,88 | -0,27% | 1.647.851,00 |
| 30.07.2024 | 126,82 | 128,49 | 126,01 | 128,22 | 0,93% | 1.105.048,00 |
| 29.07.2024 | 126,48 | 127,41 | 125,57 | 127,04 | 0,70% | 619.308,00 |
| 26.07.2024 | 125,54 | 126,36 | 125,25 | 126,16 | 0,98% | 500.312,00 |
| 25.07.2024 | 126,50 | 127,90 | 124,71 | 124,93 | -0,77% | 898.641,00 |
| 24.07.2024 | 125,03 | 125,99 | 124,75 | 125,90 | 1,09% | 799.685,00 |
| 23.07.2024 | 123,51 | 125,15 | 122,87 | 124,54 | 0,83% | 621.672,00 |
| 22.07.2024 | 123,08 | 124,04 | 122,70 | 123,51 | 0,46% | 918.518,00 |
| 19.07.2024 | 123,98 | 123,98 | 121,81 | 122,95 | -0,22% | 1.031.550,00 |
| 18.07.2024 | 124,02 | 125,08 | 123,16 | 123,22 | -1,15% | 1.084.474,00 |
| 17.07.2024 | 122,84 | 125,38 | 122,53 | 124,65 | 1,89% | 783.501,00 |
| 16.07.2024 | 121,36 | 122,48 | 120,76 | 122,34 | 1,25% | 687.256,00 |
| 15.07.2024 | 120,32 | 121,26 | 119,90 | 120,83 | -0,09% | 588.312,00 |
| 12.07.2024 | 120,58 | 121,84 | 120,13 | 120,94 | 0,89% | 800.923,00 |
| 11.07.2024 | 118,02 | 120,28 | 117,78 | 119,87 | 2,44% | 926.568,00 |
| 10.07.2024 | 115,27 | 117,07 | 114,65 | 117,01 | 1,95% | 758.257,00 |
| 09.07.2024 | 113,65 | 114,99 | 113,46 | 114,77 | 0,60% | 941.428,00 |
| 08.07.2024 | 114,71 | 115,07 | 113,59 | 114,08 | -0,47% | 856.581,00 |
| 05.07.2024 | 115,28 | 115,86 | 114,23 | 114,62 | -0,47% | 1.401.816,00 |
| 03.07.2024 | 116,53 | 117,01 | 115,16 | 115,16 | -1,17% | 403.055,00 |
| 02.07.2024 | 116,03 | 116,55 | 115,61 | 116,52 | 0,47% | 786.993,00 |