459,920$
0,06%
Echtzeit-Aktienkurs Atrion Corp
Bid:
Ask:
Aktienkurse zur Atrion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2024 | 459,75 | 460,26 | 459,75 | 459,92 | 0,06% | 29.730,00 |
| 19.08.2024 | 460,00 | 460,00 | 459,60 | 459,66 | -0,04% | 19.992,00 |
| 16.08.2024 | 459,58 | 460,00 | 459,58 | 459,85 | 0,09% | 27.640,00 |
| 15.08.2024 | 459,66 | 459,66 | 459,45 | 459,45 | 0,00% | 16.630,00 |
| 14.08.2024 | 459,70 | 459,70 | 459,41 | 459,46 | 0,00% | 11.197,00 |
| 13.08.2024 | 459,25 | 459,62 | 459,25 | 459,48 | 0,10% | 24.800,00 |
| 12.08.2024 | 459,12 | 459,14 | 459,01 | 459,02 | 0,05% | 14.485,00 |
| 09.08.2024 | 459,15 | 459,18 | 458,77 | 458,77 | 0,03% | 14.197,00 |
| 08.08.2024 | 459,30 | 459,33 | 458,62 | 458,62 | 0,02% | 29.131,00 |
| 07.08.2024 | 458,50 | 459,17 | 458,50 | 458,51 | 0,00% | 23.774,00 |
| 06.08.2024 | 458,11 | 459,36 | 458,03 | 458,50 | 0,05% | 22.403,00 |
| 05.08.2024 | 457,75 | 458,83 | 457,50 | 458,25 | -0,01% | 29.267,00 |
| 02.08.2024 | 458,30 | 459,00 | 458,25 | 458,30 | -0,01% | 37.730,00 |
| 01.08.2024 | 458,86 | 459,13 | 458,25 | 458,33 | 0,01% | 12.178,00 |
| 31.07.2024 | 458,17 | 458,94 | 458,17 | 458,30 | -0,01% | 19.779,00 |
| 30.07.2024 | 458,13 | 458,34 | 458,13 | 458,34 | 0,05% | 12.478,00 |
| 29.07.2024 | 457,86 | 458,48 | 457,85 | 458,10 | 0,10% | 25.725,00 |
| 26.07.2024 | 457,60 | 458,01 | 457,60 | 457,65 | 0,00% | 15.291,00 |
| 25.07.2024 | 457,69 | 457,87 | 457,50 | 457,65 | -0,05% | 23.053,00 |
| 24.07.2024 | 458,25 | 458,25 | 457,50 | 457,86 | 0,03% | 10.605,00 |
| 23.07.2024 | 457,50 | 458,00 | 457,38 | 457,73 | 0,14% | 17.278,00 |
| 22.07.2024 | 457,75 | 457,75 | 457,05 | 457,10 | 0,02% | 18.597,00 |
| 19.07.2024 | 456,75 | 457,50 | 456,53 | 457,00 | 0,09% | 19.815,00 |
| 18.07.2024 | 456,50 | 457,72 | 456,50 | 456,58 | 0,03% | 25.274,00 |
| 17.07.2024 | 456,30 | 457,50 | 456,30 | 456,45 | 0,04% | 50.448,00 |
| 16.07.2024 | 456,75 | 457,00 | 456,01 | 456,25 | 0,04% | 22.520,00 |
| 15.07.2024 | 456,53 | 456,90 | 455,60 | 456,06 | 0,09% | 22.429,00 |
| 12.07.2024 | 456,42 | 456,42 | 454,65 | 455,65 | 0,47% | 14.758,00 |
| 11.07.2024 | 455,21 | 457,08 | 452,88 | 453,53 | -0,08% | 25.786,00 |
| 10.07.2024 | 454,39 | 454,75 | 453,00 | 453,90 | 0,17% | 35.673,00 |
| 09.07.2024 | 455,36 | 455,36 | 452,15 | 453,14 | -0,40% | 11.269,00 |
| 08.07.2024 | 453,99 | 454,97 | 452,14 | 454,97 | 0,40% | 15.538,00 |
| 05.07.2024 | 456,00 | 456,00 | 452,30 | 453,14 | -0,29% | 13.878,00 |
| 03.07.2024 | 451,50 | 454,47 | 451,50 | 454,47 | 0,24% | 18.456,00 |
| 02.07.2024 | 452,39 | 453,71 | 451,33 | 453,39 | 0,28% | 17.793,00 |
| 01.07.2024 | 452,43 | 453,73 | 451,11 | 452,12 | 0,03% | 30.847,00 |
| 28.06.2024 | 454,50 | 454,90 | 451,49 | 451,97 | -0,26% | 53.940,00 |
| 27.06.2024 | 453,00 | 454,05 | 452,25 | 453,14 | 0,05% | 54.838,00 |
| 26.06.2024 | 454,50 | 455,88 | 452,92 | 452,92 | 0,15% | 40.093,00 |
| 25.06.2024 | 453,30 | 453,61 | 451,99 | 452,25 | -0,26% | 24.132,00 |
| 24.06.2024 | 452,85 | 454,77 | 452,00 | 453,45 | 0,51% | 25.044,00 |
| 21.06.2024 | 451,14 | 452,11 | 451,11 | 451,15 | 0,26% | 32.507,00 |
| 20.06.2024 | 452,40 | 452,40 | 450,00 | 450,00 | -1,35% | 12.232,00 |
| 18.06.2024 | 451,51 | 457,55 | 451,51 | 456,18 | 0,94% | 19.847,00 |
| 17.06.2024 | 451,21 | 453,00 | 449,04 | 451,91 | 0,18% | 31.711,00 |
| 14.06.2024 | 453,00 | 456,19 | 451,10 | 451,10 | -0,55% | 26.930,00 |
| 13.06.2024 | 454,00 | 454,89 | 453,10 | 453,60 | 0,08% | 19.355,00 |
| 12.06.2024 | 456,58 | 456,86 | 453,15 | 453,25 | -0,25% | 11.242,00 |
| 11.06.2024 | 454,04 | 455,30 | 453,53 | 454,40 | -0,09% | 21.162,00 |
| 10.06.2024 | 452,00 | 455,11 | 452,00 | 454,80 | 0,48% | 29.037,00 |
| 07.06.2024 | 453,00 | 457,00 | 450,89 | 452,64 | -0,30% | 27.292,00 |
| 06.06.2024 | 454,11 | 457,10 | 453,00 | 453,99 | -0,46% | 36.047,00 |
| 05.06.2024 | 457,00 | 458,49 | 454,60 | 456,11 | 0,05% | 12.896,00 |
| 04.06.2024 | 459,00 | 459,55 | 454,81 | 455,90 | -0,73% | 31.824,00 |
| 03.06.2024 | 459,64 | 463,79 | 458,00 | 459,25 | -0,19% | 57.373,00 |
| 31.05.2024 | 461,15 | 464,50 | 459,48 | 460,12 | -0,47% | 34.460,00 |
| 30.05.2024 | 460,00 | 472,40 | 459,09 | 462,30 | 0,50% | 39.835,00 |
| 29.05.2024 | 452,00 | 467,35 | 450,00 | 459,98 | 0,99% | 68.262,00 |
| 28.05.2024 | 466,86 | 467,04 | 455,05 | 455,48 | -1,61% | 70.777,00 |
| 24.05.2024 | 464,01 | 477,94 | 457,79 | 462,93 | -0,23% | 28.422,00 |
| 23.05.2024 | 472,03 | 476,00 | 453,61 | 464,00 | -1,69% | 27.720,00 |
| 22.05.2024 | 447,88 | 476,38 | 447,83 | 471,99 | 4,60% | 17.985,00 |
| 21.05.2024 | 473,00 | 473,00 | 450,00 | 451,25 | -4,48% | 40.639,00 |
| 20.05.2024 | 462,01 | 478,47 | 449,14 | 472,40 | 1,54% | 40.618,00 |
| 17.05.2024 | 457,82 | 475,76 | 447,28 | 465,25 | 2,06% | 38.821,00 |
| 16.05.2024 | 488,44 | 495,00 | 454,28 | 455,84 | -8,09% | 21.365,00 |
| 15.05.2024 | 475,07 | 503,24 | 475,05 | 495,99 | 4,24% | 34.455,00 |
| 14.05.2024 | 447,05 | 477,10 | 447,05 | 475,83 | 8,22% | 40.368,00 |
| 13.05.2024 | 441,52 | 451,20 | 425,39 | 439,70 | -1,27% | 33.801,00 |
| 10.05.2024 | 430,25 | 446,45 | 423,00 | 445,35 | 4,10% | 20.416,00 |
| 09.05.2024 | 405,00 | 431,50 | 405,00 | 427,80 | 4,30% | 22.329,00 |
| 08.05.2024 | 422,05 | 422,05 | 390,65 | 410,18 | -2,14% | 33.916,00 |
| 07.05.2024 | 430,00 | 436,89 | 419,14 | 419,14 | -3,55% | 30.146,00 |
| 06.05.2024 | 417,65 | 434,55 | 415,40 | 434,55 | 4,72% | 33.381,00 |
| 03.05.2024 | 420,01 | 426,45 | 414,95 | 414,95 | -0,20% | 36.392,00 |
| 02.05.2024 | 429,51 | 431,98 | 414,67 | 415,80 | -2,35% | 34.975,00 |
| 01.05.2024 | 417,01 | 428,00 | 415,01 | 425,79 | 0,65% | 35.658,00 |
| 30.04.2024 | 420,00 | 427,50 | 414,03 | 423,05 | 0,73% | 22.052,00 |
| 29.04.2024 | 391,05 | 420,60 | 391,05 | 420,00 | 6,33% | 31.204,00 |
| 26.04.2024 | 405,40 | 410,98 | 388,97 | 395,01 | -0,99% | 26.385,00 |
| 25.04.2024 | 417,37 | 420,00 | 396,23 | 398,97 | -5,95% | 31.348,00 |
| 24.04.2024 | 402,65 | 425,27 | 402,65 | 424,19 | 4,66% | 20.867,00 |
| 23.04.2024 | 403,30 | 419,19 | 401,50 | 405,29 | 0,25% | 39.708,00 |
| 22.04.2024 | 409,00 | 424,72 | 404,29 | 404,29 | -0,08% | 29.380,00 |
| 19.04.2024 | 383,00 | 408,00 | 381,31 | 404,60 | 4,90% | 36.227,00 |
| 18.04.2024 | 399,00 | 407,29 | 385,70 | 385,70 | -3,33% | 25.737,00 |
| 17.04.2024 | 408,40 | 412,89 | 398,98 | 398,98 | -2,48% | 33.222,00 |
| 16.04.2024 | 401,45 | 409,13 | 398,80 | 409,13 | 2,31% | 22.564,00 |
| 15.04.2024 | 395,40 | 405,58 | 395,40 | 399,90 | 0,14% | 21.448,00 |
| 12.04.2024 | 402,03 | 402,03 | 394,00 | 399,35 | -0,95% | 16.359,00 |
| 11.04.2024 | 427,30 | 432,77 | 403,00 | 403,20 | -5,71% | 37.988,00 |
| 10.04.2024 | 436,03 | 448,48 | 414,70 | 427,61 | -3,20% | 37.087,00 |
| 09.04.2024 | 418,78 | 443,28 | 418,30 | 441,74 | 5,66% | 33.076,00 |
| 08.04.2024 | 416,01 | 432,50 | 416,01 | 418,09 | 0,48% | 36.744,00 |
| 05.04.2024 | 416,40 | 421,00 | 414,11 | 416,10 | -0,45% | 37.431,00 |
| 04.04.2024 | 405,76 | 426,89 | 397,38 | 417,97 | 3,46% | 32.607,00 |
| 03.04.2024 | 378,51 | 407,55 | 375,83 | 404,00 | 5,98% | 26.759,00 |
| 02.04.2024 | 401,36 | 401,36 | 374,83 | 381,21 | -6,75% | 19.562,00 |
| 01.04.2024 | 468,00 | 468,00 | 405,68 | 408,80 | -11,81% | 34.876,00 |
| 28.03.2024 | 444,21 | 467,41 | 444,21 | 463,55 | 4,46% | 29.432,00 |