153,630$
0,99%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 152,25 | 154,04 | 151,70 | 153,63 | 0,99% | 790.580,00 |
| 28.02.2025 | 151,50 | 152,35 | 150,33 | 152,13 | 1,66% | 1.024.679,00 |
| 27.02.2025 | 149,46 | 150,85 | 148,69 | 149,64 | -0,23% | 953.666,00 |
| 26.02.2025 | 149,62 | 150,63 | 149,00 | 149,99 | -0,27% | 816.743,00 |
| 25.02.2025 | 149,00 | 151,03 | 149,00 | 150,39 | 0,10% | 932.872,00 |
| 24.02.2025 | 150,61 | 151,37 | 148,93 | 150,24 | 0,23% | 1.030.535,00 |
| 21.02.2025 | 147,67 | 150,26 | 147,52 | 149,90 | 1,54% | 1.055.447,00 |
| 20.02.2025 | 147,09 | 148,51 | 146,25 | 147,62 | -0,66% | 602.263,00 |
| 19.02.2025 | 147,84 | 149,25 | 147,35 | 148,60 | 0,36% | 777.475,00 |
| 18.02.2025 | 145,65 | 148,65 | 145,61 | 148,06 | 1,06% | 973.241,00 |
| 14.02.2025 | 148,24 | 148,84 | 146,46 | 146,51 | -0,99% | 745.598,00 |
| 13.02.2025 | 146,34 | 148,21 | 145,92 | 147,98 | 1,12% | 1.147.980,00 |
| 12.02.2025 | 143,66 | 146,39 | 143,08 | 146,34 | 0,88% | 889.833,00 |
| 11.02.2025 | 142,26 | 145,14 | 141,52 | 145,07 | 1,96% | 577.874,00 |
| 10.02.2025 | 142,99 | 143,17 | 140,85 | 142,28 | -0,15% | 835.927,00 |
| 07.02.2025 | 143,12 | 143,83 | 142,01 | 142,50 | -0,43% | 659.927,00 |
| 06.02.2025 | 144,61 | 145,13 | 142,36 | 143,12 | -1,34% | 855.984,00 |
| 05.02.2025 | 143,65 | 146,43 | 142,94 | 145,06 | 1,87% | 1.297.683,00 |
| 04.02.2025 | 141,82 | 143,15 | 141,57 | 142,40 | -0,70% | 1.046.301,00 |
| 03.02.2025 | 142,37 | 143,78 | 140,69 | 143,40 | 0,62% | 825.523,00 |
| 31.01.2025 | 142,14 | 143,03 | 141,34 | 142,51 | -0,14% | 1.240.305,00 |
| 30.01.2025 | 142,24 | 143,21 | 141,67 | 142,71 | 1,19% | 642.740,00 |
| 29.01.2025 | 141,38 | 142,44 | 140,66 | 141,03 | -0,30% | 801.739,00 |
| 28.01.2025 | 141,76 | 142,62 | 140,56 | 141,46 | -0,97% | 673.066,00 |
| 27.01.2025 | 140,63 | 142,91 | 138,90 | 142,84 | 2,39% | 1.090.899,00 |
| 24.01.2025 | 138,77 | 140,07 | 138,77 | 139,51 | -0,04% | 860.516,00 |
| 23.01.2025 | 142,60 | 142,99 | 139,03 | 139,56 | -1,50% | 1.246.564,00 |
| 22.01.2025 | 144,66 | 145,51 | 141,51 | 141,69 | -2,59% | 814.490,00 |
| 21.01.2025 | 146,23 | 147,70 | 145,35 | 145,46 | 0,06% | 1.251.808,00 |
| 17.01.2025 | 144,69 | 145,98 | 144,49 | 145,37 | 0,30% | 1.045.950,00 |
| 16.01.2025 | 141,00 | 144,99 | 140,98 | 144,94 | 2,74% | 673.292,00 |
| 15.01.2025 | 142,47 | 142,72 | 140,42 | 141,08 | 0,26% | 1.173.007,00 |
| 14.01.2025 | 139,01 | 141,25 | 138,62 | 140,72 | 1,78% | 1.041.375,00 |
| 13.01.2025 | 137,25 | 138,52 | 136,64 | 138,26 | 0,89% | 745.285,00 |
| 10.01.2025 | 138,56 | 138,94 | 136,77 | 137,04 | -1,78% | 775.265,00 |
| 08.01.2025 | 136,57 | 139,71 | 136,57 | 139,52 | 2,12% | 954.913,00 |
| 07.01.2025 | 136,66 | 137,99 | 136,38 | 136,63 | 0,09% | 604.287,00 |
| 06.01.2025 | 138,19 | 138,85 | 136,16 | 136,51 | -1,64% | 880.531,00 |
| 03.01.2025 | 138,33 | 139,36 | 137,78 | 138,79 | 0,36% | 776.859,00 |
| 02.01.2025 | 140,16 | 140,48 | 137,36 | 138,29 | -0,70% | 566.144,00 |
| 31.12.2024 | 139,46 | 139,89 | 138,52 | 139,27 | 0,24% | 474.174,00 |
| 30.12.2024 | 138,63 | 139,48 | 137,66 | 138,93 | -0,31% | 525.282,00 |
| 27.12.2024 | 139,23 | 140,54 | 138,70 | 139,36 | -0,46% | 386.362,00 |
| 26.12.2024 | 139,77 | 140,28 | 138,91 | 140,00 | -0,04% | 336.820,00 |
| 24.12.2024 | 139,28 | 140,12 | 138,94 | 140,06 | 0,62% | 215.674,00 |
| 23.12.2024 | 138,97 | 139,68 | 137,67 | 139,20 | -0,35% | 845.951,00 |
| 20.12.2024 | 138,17 | 140,45 | 137,61 | 139,69 | 1,25% | 2.109.431,00 |
| 19.12.2024 | 136,12 | 139,67 | 136,05 | 137,97 | 1,14% | 1.122.854,00 |
| 18.12.2024 | 140,73 | 143,17 | 136,31 | 136,41 | -3,52% | 1.353.369,00 |
| 17.12.2024 | 139,32 | 141,43 | 138,31 | 141,38 | 0,66% | 934.112,00 |
| 16.12.2024 | 140,72 | 141,68 | 140,27 | 140,45 | -0,09% | 621.961,00 |
| 13.12.2024 | 140,60 | 141,24 | 139,79 | 140,58 | 0,26% | 579.780,00 |
| 12.12.2024 | 140,76 | 141,21 | 139,83 | 140,22 | 0,14% | 647.806,00 |
| 11.12.2024 | 141,05 | 141,65 | 139,67 | 140,03 | -0,77% | 732.401,00 |
| 10.12.2024 | 140,75 | 141,93 | 139,17 | 141,11 | 0,04% | 875.165,00 |
| 09.12.2024 | 141,80 | 142,28 | 140,74 | 141,05 | -0,64% | 575.782,00 |
| 06.12.2024 | 144,07 | 144,07 | 141,55 | 141,96 | -0,76% | 672.992,00 |
| 05.12.2024 | 144,02 | 145,09 | 143,00 | 143,04 | -0,67% | 594.318,00 |
| 04.12.2024 | 145,22 | 145,78 | 143,49 | 144,00 | -1,39% | 902.061,00 |
| 03.12.2024 | 149,68 | 149,68 | 145,91 | 146,03 | -1,70% | 936.825,00 |
| 02.12.2024 | 151,15 | 151,22 | 148,42 | 148,56 | -1,82% | 779.019,00 |
| 29.11.2024 | 151,34 | 151,76 | 150,79 | 151,32 | -0,07% | 367.233,00 |
| 27.11.2024 | 151,44 | 152,65 | 151,03 | 151,43 | 0,73% | 935.359,00 |
| 26.11.2024 | 150,26 | 150,73 | 149,58 | 150,33 | 0,10% | 603.254,00 |
| 25.11.2024 | 150,36 | 151,17 | 149,47 | 150,18 | 0,09% | 1.695.626,00 |
| 22.11.2024 | 150,64 | 151,24 | 149,95 | 150,05 | 1,92% | 529.890,00 |
| 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 |