170,470$
0,11%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 169,71 | 170,67 | 169,13 | 170,47 | 0,11% | 1.353.216,00 |
| 15.01.2026 | 168,88 | 170,49 | 168,52 | 170,28 | 0,92% | 736.633,00 |
| 14.01.2026 | 168,91 | 170,13 | 168,18 | 168,72 | 0,18% | 1.403.994,00 |
| 13.01.2026 | 167,82 | 168,94 | 166,70 | 168,41 | 0,48% | 1.108.618,00 |
| 12.01.2026 | 167,36 | 168,66 | 166,74 | 167,61 | 0,50% | 935.217,00 |
| 09.01.2026 | 167,35 | 168,62 | 166,39 | 166,78 | -0,19% | 713.043,00 |
| 08.01.2026 | 165,94 | 168,30 | 165,73 | 167,10 | 0,57% | 880.241,00 |
| 07.01.2026 | 167,84 | 168,61 | 165,52 | 166,15 | -0,83% | 719.082,00 |
| 06.01.2026 | 167,45 | 168,16 | 166,49 | 167,54 | 0,40% | 899.117,00 |
| 05.01.2026 | 168,96 | 169,17 | 164,50 | 166,88 | -1,46% | 971.248,00 |
| 02.01.2026 | 167,71 | 170,11 | 166,34 | 169,36 | 1,03% | 656.472,00 |
| 31.12.2025 | 168,58 | 169,01 | 167,47 | 167,63 | -0,56% | 469.144,00 |
| 30.12.2025 | 168,90 | 169,27 | 168,25 | 168,58 | -0,12% | 468.433,00 |
| 29.12.2025 | 168,94 | 169,60 | 168,47 | 168,78 | 0,39% | 522.823,00 |
| 26.12.2025 | 167,57 | 168,78 | 167,30 | 168,13 | -0,16% | 342.411,00 |
| 24.12.2025 | 168,44 | 169,21 | 167,72 | 168,40 | 0,24% | 438.564,00 |
| 23.12.2025 | 166,99 | 168,68 | 166,99 | 167,99 | 0,39% | 975.446,00 |
| 22.12.2025 | 166,70 | 167,45 | 165,37 | 167,34 | 0,38% | 855.792,00 |
| 19.12.2025 | 169,41 | 169,41 | 166,60 | 166,70 | -1,61% | 1.604.526,00 |
| 18.12.2025 | 168,71 | 170,44 | 168,71 | 169,42 | 0,15% | 988.285,00 |
| 17.12.2025 | 168,32 | 170,78 | 167,43 | 169,17 | 0,70% | 1.179.402,00 |
| 16.12.2025 | 169,40 | 170,43 | 167,89 | 168,00 | -1,61% | 1.508.149,00 |
| 15.12.2025 | 168,36 | 171,42 | 167,91 | 170,75 | 1,41% | 1.590.975,00 |
| 12.12.2025 | 167,96 | 169,64 | 167,07 | 168,37 | 0,77% | 983.927,00 |
| 11.12.2025 | 167,24 | 170,10 | 166,40 | 167,09 | 0,17% | 914.819,00 |
| 10.12.2025 | 166,50 | 167,73 | 165,99 | 166,80 | 0,31% | 1.050.653,00 |
| 09.12.2025 | 168,18 | 169,08 | 165,89 | 166,28 | -0,47% | 972.184,00 |
| 08.12.2025 | 171,00 | 171,16 | 166,75 | 167,07 | -2,46% | 1.039.898,00 |
| 05.12.2025 | 170,36 | 172,13 | 170,28 | 171,29 | 0,20% | 932.778,00 |
| 04.12.2025 | 170,52 | 172,11 | 170,40 | 170,95 | -0,12% | 1.190.916,00 |
| 03.12.2025 | 171,05 | 172,29 | 170,18 | 171,15 | 0,63% | 966.924,00 |
| 02.12.2025 | 171,99 | 172,53 | 169,64 | 170,08 | -0,96% | 861.868,00 |
| 01.12.2025 | 176,19 | 176,22 | 171,56 | 171,72 | -2,64% | 958.541,00 |
| 28.11.2025 | 175,86 | 176,99 | 175,61 | 176,37 | 0,36% | 336.511,00 |
| 26.11.2025 | 173,31 | 176,02 | 173,21 | 175,74 | 1,38% | 715.186,00 |
| 25.11.2025 | 174,46 | 175,63 | 172,64 | 173,34 | -0,70% | 987.006,00 |
| 24.11.2025 | 174,37 | 175,37 | 173,34 | 174,56 | -0,12% | 4.652.496,00 |
| 20.11.2025 | 175,21 | 176,00 | 174,02 | 174,77 | 0,49% | 969.407,00 |
| 19.11.2025 | 175,12 | 175,66 | 173,56 | 173,92 | -0,74% | 965.462,00 |
| 18.11.2025 | 176,04 | 177,05 | 174,96 | 175,22 | -0,26% | 925.242,00 |
| 17.11.2025 | 175,88 | 177,02 | 174,80 | 175,68 | -1,29% | 1.326.034,00 |
| 13.11.2025 | 178,27 | 180,33 | 177,74 | 177,97 | 0,08% | 1.171.104,00 |
| 12.11.2025 | 178,50 | 179,20 | 177,50 | 177,83 | -0,46% | 938.565,00 |
| 11.11.2025 | 178,42 | 178,84 | 177,39 | 178,66 | 0,51% | 669.038,00 |
| 10.11.2025 | 176,88 | 178,02 | 175,80 | 177,76 | 0,48% | 883.974,00 |
| 07.11.2025 | 176,00 | 177,87 | 175,29 | 176,91 | 0,81% | 1.332.309,00 |
| 06.11.2025 | 177,15 | 180,65 | 175,22 | 175,48 | 1,67% | 1.733.962,00 |
| 05.11.2025 | 173,85 | 174,34 | 171,70 | 172,59 | -0,78% | 1.028.250,00 |
| 04.11.2025 | 173,74 | 174,11 | 171,82 | 173,95 | 0,72% | 834.536,00 |
| 03.11.2025 | 170,98 | 173,23 | 169,31 | 172,70 | 0,57% | 766.527,00 |
| 31.10.2025 | 173,38 | 173,62 | 171,38 | 171,72 | -0,94% | 1.891.806,00 |
| 30.10.2025 | 172,26 | 174,13 | 172,26 | 173,35 | 0,98% | 660.073,00 |
| 29.10.2025 | 173,87 | 174,40 | 171,44 | 171,66 | -1,62% | 816.250,00 |
| 28.10.2025 | 176,46 | 176,46 | 174,28 | 174,49 | -1,05% | 713.078,00 |
| 27.10.2025 | 175,80 | 176,35 | 174,44 | 176,35 | 0,24% | 635.577,00 |
| 24.10.2025 | 175,49 | 176,67 | 175,19 | 175,93 | 0,10% | 623.117,00 |
| 23.10.2025 | 176,78 | 178,00 | 174,98 | 175,75 | -0,76% | 764.561,00 |
| 22.10.2025 | 177,25 | 177,92 | 176,14 | 177,10 | 0,03% | 729.937,00 |
| 21.10.2025 | 177,92 | 178,49 | 176,44 | 177,04 | -0,39% | 681.539,00 |
| 20.10.2025 | 177,48 | 178,07 | 175,31 | 177,74 | 0,75% | 652.653,00 |
| 17.10.2025 | 177,02 | 177,23 | 175,02 | 176,41 | 0,02% | 1.072.167,00 |
| 16.10.2025 | 178,63 | 179,60 | 176,15 | 176,37 | -1,57% | 1.062.051,00 |
| 15.10.2025 | 178,33 | 179,70 | 177,65 | 179,19 | 0,87% | 578.166,00 |
| 14.10.2025 | 175,89 | 177,95 | 175,41 | 177,65 | 1,20% | 610.465,00 |
| 13.10.2025 | 176,78 | 176,92 | 174,13 | 175,54 | -0,53% | 473.708,00 |
| 10.10.2025 | 176,04 | 177,83 | 175,29 | 176,48 | 0,89% | 639.804,00 |
| 09.10.2025 | 176,33 | 177,01 | 174,72 | 174,93 | -0,47% | 499.113,00 |
| 08.10.2025 | 175,32 | 176,11 | 173,22 | 175,75 | 0,48% | 739.998,00 |
| 07.10.2025 | 174,65 | 175,49 | 173,54 | 174,91 | 0,92% | 641.083,00 |
| 06.10.2025 | 170,19 | 173,55 | 170,19 | 173,32 | 2,65% | 843.292,00 |
| 02.10.2025 | 168,27 | 169,12 | 167,62 | 168,85 | -0,31% | 578.650,00 |
| 01.10.2025 | 170,95 | 171,16 | 169,09 | 169,38 | -0,80% | 783.740,00 |
| 30.09.2025 | 169,37 | 171,20 | 169,37 | 170,75 | 0,71% | 865.852,00 |
| 29.09.2025 | 168,90 | 169,70 | 167,38 | 169,55 | 0,65% | 741.231,00 |
| 26.09.2025 | 167,04 | 169,96 | 167,04 | 168,45 | 1,20% | 682.812,00 |
| 25.09.2025 | 166,92 | 168,86 | 166,00 | 166,46 | -0,19% | 756.795,00 |
| 24.09.2025 | 166,36 | 167,24 | 166,08 | 166,77 | 0,26% | 618.147,00 |
| 23.09.2025 | 162,87 | 166,49 | 162,70 | 166,34 | 2,07% | 820.606,00 |
| 22.09.2025 | 162,66 | 163,60 | 162,20 | 162,96 | 0,02% | 766.479,00 |
| 19.09.2025 | 163,05 | 163,94 | 161,45 | 162,93 | 0,30% | 1.593.136,00 |
| 18.09.2025 | 161,65 | 163,12 | 160,10 | 162,44 | -0,62% | 999.079,00 |
| 17.09.2025 | 163,77 | 164,87 | 162,53 | 163,45 | 0,15% | 1.052.023,00 |
| 16.09.2025 | 165,22 | 165,75 | 162,90 | 163,21 | -1,57% | 1.169.747,00 |
| 15.09.2025 | 166,36 | 166,60 | 165,69 | 165,81 | -0,44% | 668.503,00 |
| 12.09.2025 | 166,54 | 167,14 | 165,97 | 166,54 | 0,09% | 412.619,00 |
| 11.09.2025 | 163,91 | 166,55 | 162,71 | 166,39 | 1,51% | 686.352,00 |
| 10.09.2025 | 164,62 | 164,95 | 163,62 | 163,91 | -0,10% | 677.746,00 |
| 09.09.2025 | 162,51 | 164,92 | 162,51 | 164,07 | 0,12% | 635.677,00 |
| 08.09.2025 | 166,48 | 166,55 | 163,34 | 163,87 | -1,57% | 942.144,00 |
| 05.09.2025 | 165,43 | 166,57 | 164,83 | 166,48 | 1,03% | 830.243,00 |
| 04.09.2025 | 165,79 | 166,47 | 162,99 | 164,79 | -0,26% | 917.474,00 |
| 03.09.2025 | 165,56 | 165,76 | 164,31 | 165,22 | -0,15% | 652.843,00 |
| 02.09.2025 | 165,78 | 166,75 | 165,36 | 165,46 | -0,40% | 962.211,00 |
| 29.08.2025 | 165,32 | 166,72 | 164,91 | 166,13 | 0,42% | 724.242,00 |
| 28.08.2025 | 165,44 | 166,02 | 165,10 | 165,43 | -0,49% | 636.325,00 |
| 27.08.2025 | 165,84 | 166,64 | 165,35 | 166,25 | 0,14% | 914.072,00 |
| 26.08.2025 | 165,29 | 166,46 | 164,53 | 166,01 | 0,34% | 2.003.680,00 |
| 25.08.2025 | 166,53 | 166,85 | 165,18 | 165,45 | -1,64% | 638.047,00 |
| 22.08.2025 | 167,18 | 168,86 | 167,16 | 168,21 | 0,85% | 719.208,00 |
| 21.08.2025 | 165,63 | 167,15 | 165,62 | 166,79 | 0,42% | 513.825,00 |