188,540$
-0,76%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 188,57 | 191,49 | 187,99 | 188,54 | -0,76% | 673.440,00 |
| 30.04.2026 | 186,09 | 190,10 | 185,92 | 189,98 | 2,30% | 1.171.326,00 |
| 29.04.2026 | 186,52 | 187,22 | 185,57 | 185,71 | -0,76% | 693.541,00 |
| 28.04.2026 | 187,82 | 187,82 | 185,71 | 187,13 | 0,81% | 454.503,00 |
| 27.04.2026 | 186,49 | 187,50 | 185,55 | 185,62 | 0,09% | 842.697,00 |
| 24.04.2026 | 187,41 | 187,41 | 185,11 | 185,45 | -1,26% | 584.230,00 |
| 23.04.2026 | 183,66 | 188,54 | 182,47 | 187,81 | 2,92% | 726.810,00 |
| 22.04.2026 | 183,96 | 184,65 | 181,32 | 182,49 | -0,24% | 837.601,00 |
| 21.04.2026 | 187,35 | 187,35 | 182,68 | 182,93 | -1,77% | 592.669,00 |
| 20.04.2026 | 186,09 | 187,71 | 186,00 | 186,23 | -0,17% | 498.871,00 |
| 17.04.2026 | 187,34 | 187,34 | 183,77 | 186,54 | -0,77% | 832.216,00 |
| 16.04.2026 | 185,94 | 188,30 | 185,75 | 187,98 | 0,92% | 1.087.266,00 |
| 15.04.2026 | 187,50 | 187,50 | 185,36 | 186,26 | -1,01% | 575.139,00 |
| 14.04.2026 | 187,04 | 188,33 | 185,28 | 188,16 | 0,22% | 494.815,00 |
| 13.04.2026 | 190,26 | 190,26 | 186,48 | 187,75 | -1,37% | 873.780,00 |
| 10.04.2026 | 192,31 | 192,31 | 190,31 | 190,36 | -1,00% | 906.505,00 |
| 09.04.2026 | 189,46 | 192,51 | 189,22 | 192,29 | 1,39% | 928.973,00 |
| 08.04.2026 | 186,70 | 190,03 | 186,02 | 189,66 | 0,51% | 1.023.715,00 |
| 07.04.2026 | 187,81 | 190,05 | 187,57 | 188,70 | 0,47% | 815.724,00 |
| 06.04.2026 | 188,81 | 190,00 | 187,56 | 187,81 | -0,61% | 614.102,00 |
| 02.04.2026 | 186,40 | 189,11 | 185,31 | 188,97 | 1,88% | 664.721,00 |
| 01.04.2026 | 183,60 | 186,59 | 183,58 | 185,49 | 0,42% | 811.227,00 |
| 31.03.2026 | 185,87 | 186,07 | 182,50 | 184,72 | -0,16% | 868.054,00 |
| 30.03.2026 | 185,23 | 186,22 | 184,05 | 185,02 | 1,00% | 834.027,00 |
| 27.03.2026 | 183,38 | 184,45 | 182,75 | 183,19 | 0,01% | 636.290,00 |
| 26.03.2026 | 181,21 | 183,26 | 180,85 | 183,18 | 0,90% | 694.638,00 |
| 25.03.2026 | 182,69 | 183,42 | 181,41 | 181,55 | -0,01% | 750.971,00 |
| 24.03.2026 | 180,93 | 183,63 | 179,32 | 181,57 | 0,30% | 765.439,00 |
| 23.03.2026 | 181,98 | 182,29 | 180,52 | 181,03 | 0,30% | 1.034.594,00 |
| 20.03.2026 | 184,99 | 185,42 | 180,43 | 180,49 | -2,39% | 3.134.330,00 |
| 19.03.2026 | 184,66 | 186,21 | 183,42 | 184,90 | -0,19% | 1.080.717,00 |
| 18.03.2026 | 186,07 | 186,45 | 185,10 | 185,25 | -0,93% | 2.133.739,00 |
| 17.03.2026 | 188,77 | 189,07 | 186,52 | 186,98 | -0,45% | 688.682,00 |
| 16.03.2026 | 189,91 | 190,13 | 187,07 | 187,82 | -0,40% | 898.987,00 |
| 13.03.2026 | 187,80 | 189,32 | 186,85 | 188,58 | 0,96% | 759.787,00 |
| 12.03.2026 | 184,41 | 188,80 | 183,79 | 186,79 | 1,35% | 930.572,00 |
| 11.03.2026 | 184,52 | 184,84 | 182,19 | 184,30 | 0,47% | 842.416,00 |
| 10.03.2026 | 184,62 | 186,30 | 183,07 | 183,44 | -0,97% | 1.220.706,00 |
| 09.03.2026 | 183,72 | 185,90 | 182,91 | 185,24 | 0,11% | 1.530.741,00 |
| 06.03.2026 | 185,41 | 186,23 | 183,23 | 185,04 | -0,18% | 1.057.904,00 |
| 05.03.2026 | 185,73 | 186,51 | 184,00 | 185,38 | -0,74% | 1.263.231,00 |
| 04.03.2026 | 185,61 | 186,89 | 183,85 | 186,77 | 0,41% | 1.385.590,00 |
| 03.03.2026 | 183,99 | 186,46 | 182,65 | 186,00 | -0,57% | 1.658.568,00 |
| 02.03.2026 | 186,54 | 187,98 | 185,25 | 187,07 | 0,15% | 1.051.912,00 |
| 27.02.2026 | 183,65 | 187,82 | 182,88 | 186,79 | 1,72% | 2.812.862,00 |
| 26.02.2026 | 182,34 | 183,91 | 181,97 | 183,63 | 0,86% | 882.357,00 |
| 25.02.2026 | 182,05 | 182,48 | 180,09 | 182,06 | 0,02% | 814.570,00 |
| 24.02.2026 | 181,59 | 182,39 | 180,41 | 182,02 | 0,58% | 720.509,00 |
| 20.02.2026 | 179,25 | 181,08 | 178,30 | 180,97 | 1,12% | 1.037.275,00 |
| 19.02.2026 | 178,63 | 180,12 | 178,25 | 178,97 | 0,48% | 928.847,00 |
| 18.02.2026 | 179,45 | 180,39 | 177,63 | 178,12 | -1,18% | 1.524.910,00 |
| 17.02.2026 | 180,18 | 181,01 | 179,26 | 180,24 | 0,55% | 902.556,00 |
| 13.02.2026 | 177,52 | 179,94 | 176,61 | 179,25 | 0,83% | 1.184.031,00 |
| 12.02.2026 | 176,86 | 179,89 | 176,53 | 177,77 | 1,02% | 2.018.522,00 |
| 11.02.2026 | 173,80 | 176,37 | 173,77 | 175,97 | 1,03% | 1.296.475,00 |
| 10.02.2026 | 172,74 | 174,50 | 171,14 | 174,17 | 1,58% | 1.125.566,00 |
| 09.02.2026 | 171,29 | 171,72 | 169,82 | 171,46 | 0,05% | 1.270.131,00 |
| 06.02.2026 | 172,58 | 174,57 | 170,78 | 171,38 | -0,07% | 962.183,00 |
| 05.02.2026 | 173,61 | 173,61 | 170,21 | 171,50 | -0,19% | 1.624.334,00 |
| 04.02.2026 | 171,12 | 174,57 | 168,67 | 171,83 | 1,79% | 1.821.505,00 |
| 03.02.2026 | 166,91 | 169,99 | 166,13 | 168,81 | 1,38% | 2.334.027,00 |
| 02.02.2026 | 166,82 | 167,29 | 164,50 | 166,52 | 0,11% | 1.673.743,00 |
| 30.01.2026 | 165,73 | 167,21 | 164,40 | 166,34 | 0,20% | 3.291.684,00 |
| 29.01.2026 | 166,99 | 168,82 | 165,94 | 166,00 | 0,00% | 2.090.685,00 |
| 28.01.2026 | 168,98 | 169,40 | 165,98 | 166,00 | -1,79% | 1.866.075,00 |
| 27.01.2026 | 167,39 | 169,03 | 167,39 | 169,03 | 0,31% | 2.043.935,00 |
| 26.01.2026 | 166,55 | 169,02 | 166,25 | 168,50 | 1,87% | 2.423.548,00 |
| 22.01.2026 | 168,72 | 169,31 | 163,77 | 165,40 | -1,76% | 1.969.379,00 |
| 21.01.2026 | 169,35 | 169,84 | 166,68 | 168,37 | 0,22% | 2.273.582,00 |
| 20.01.2026 | 171,36 | 172,09 | 167,99 | 168,00 | -1,45% | 1.635.923,00 |
| 16.01.2026 | 169,37 | 170,67 | 169,13 | 170,47 | 0,11% | 1.372.932,00 |
| 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 |