141,030$
-0,30%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |