37,690$
0,94%
Echtzeit-Aktienkurs Atmus Filtration Technologies Inc
Bid:
Ask:
Aktienkurse zur Atmus Filtration Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 37,58 | 38,18 | 37,41 | 37,78 | 1,18% | 301.314,00 |
| 02.07.2025 | 37,55 | 37,68 | 37,10 | 37,34 | 0,11% | 496.001,00 |
| 01.07.2025 | 36,36 | 37,98 | 36,09 | 37,30 | 2,42% | 937.970,00 |
| 30.06.2025 | 36,08 | 36,63 | 35,48 | 36,42 | 1,65% | 844.896,00 |
| 27.06.2025 | 37,17 | 37,17 | 35,66 | 35,83 | -2,66% | 1.856.980,00 |
| 26.06.2025 | 36,36 | 36,89 | 36,22 | 36,81 | 1,74% | 445.101,00 |
| 25.06.2025 | 36,33 | 36,49 | 36,12 | 36,18 | -0,19% | 509.147,00 |
| 24.06.2025 | 35,69 | 36,57 | 35,60 | 36,25 | 2,34% | 444.056,00 |
| 23.06.2025 | 35,00 | 35,46 | 34,58 | 35,42 | 1,08% | 560.616,00 |
| 20.06.2025 | 35,31 | 35,70 | 34,78 | 35,04 | -0,51% | 1.731.312,00 |
| 18.06.2025 | 35,04 | 35,56 | 35,03 | 35,22 | -0,09% | 566.260,00 |
| 17.06.2025 | 35,81 | 36,20 | 35,24 | 35,25 | -2,68% | 750.026,00 |
| 16.06.2025 | 35,71 | 36,23 | 35,38 | 36,22 | 2,75% | 595.017,00 |
| 13.06.2025 | 36,23 | 36,49 | 35,23 | 35,25 | -3,00% | 436.907,00 |
| 12.06.2025 | 36,21 | 36,56 | 35,91 | 36,34 | -0,14% | 346.234,00 |
| 11.06.2025 | 37,05 | 37,17 | 36,39 | 36,39 | -0,55% | 671.073,00 |
| 10.06.2025 | 36,80 | 36,84 | 36,30 | 36,59 | 0,03% | 562.733,00 |
| 09.06.2025 | 36,43 | 36,95 | 36,42 | 36,58 | 0,55% | 432.525,00 |
| 06.06.2025 | 36,75 | 36,75 | 36,14 | 36,38 | 1,00% | 361.006,00 |
| 05.06.2025 | 36,11 | 36,26 | 35,63 | 36,02 | -0,55% | 686.816,00 |
| 04.06.2025 | 36,49 | 37,01 | 36,18 | 36,22 | -1,04% | 384.323,00 |
| 03.06.2025 | 36,27 | 36,90 | 35,94 | 36,60 | 1,10% | 549.653,00 |
| 02.06.2025 | 35,97 | 36,46 | 35,52 | 36,20 | 0,50% | 1.542.093,00 |
| 30.05.2025 | 36,05 | 36,24 | 35,68 | 36,02 | -0,25% | 571.646,00 |
| 29.05.2025 | 36,80 | 36,80 | 36,06 | 36,11 | -0,77% | 414.700,00 |
| 28.05.2025 | 36,97 | 37,24 | 36,24 | 36,39 | -1,28% | 906.267,00 |
| 27.05.2025 | 36,66 | 37,31 | 36,57 | 36,86 | 0,88% | 497.080,00 |
| 23.05.2025 | 36,07 | 36,75 | 36,07 | 36,54 | -0,33% | 2.283.660,00 |
| 22.05.2025 | 37,57 | 37,57 | 36,64 | 36,66 | -2,78% | 483.543,00 |
| 21.05.2025 | 37,85 | 38,73 | 37,68 | 37,71 | -1,44% | 977.154,00 |
| 20.05.2025 | 38,05 | 38,46 | 38,05 | 38,26 | -0,16% | 710.388,00 |
| 19.05.2025 | 37,73 | 38,58 | 37,69 | 38,32 | 0,42% | 450.490,00 |
| 16.05.2025 | 38,46 | 38,81 | 37,97 | 38,16 | -1,01% | 710.115,00 |
| 15.05.2025 | 38,37 | 38,75 | 38,00 | 38,55 | 0,44% | 490.499,00 |
| 14.05.2025 | 38,68 | 39,16 | 38,36 | 38,38 | -1,13% | 563.643,00 |
| 13.05.2025 | 38,25 | 39,16 | 38,17 | 38,82 | 1,76% | 557.071,00 |
| 12.05.2025 | 38,05 | 38,51 | 37,65 | 38,15 | 5,18% | 835.924,00 |
| 09.05.2025 | 36,48 | 36,90 | 35,93 | 36,27 | -0,41% | 881.450,00 |
| 08.05.2025 | 36,01 | 36,94 | 35,60 | 36,42 | 2,36% | 620.647,00 |
| 07.05.2025 | 35,79 | 36,14 | 35,29 | 35,58 | -0,11% | 475.413,00 |
| 06.05.2025 | 36,06 | 36,69 | 35,60 | 35,62 | -1,93% | 505.353,00 |
| 05.05.2025 | 35,64 | 37,02 | 35,64 | 36,32 | 0,61% | 539.553,00 |
| 02.05.2025 | 36,41 | 38,00 | 36,04 | 36,10 | 2,38% | 638.998,00 |
| 01.05.2025 | 34,90 | 35,92 | 33,93 | 35,26 | 1,70% | 1.345.365,00 |
| 30.04.2025 | 34,29 | 34,72 | 33,58 | 34,67 | 0,70% | 655.722,00 |
| 29.04.2025 | 34,36 | 34,76 | 34,06 | 34,43 | -0,32% | 717.606,00 |
| 28.04.2025 | 34,14 | 34,63 | 33,86 | 34,54 | 0,79% | 497.038,00 |
| 25.04.2025 | 34,40 | 34,54 | 33,83 | 34,27 | -0,29% | 415.345,00 |
| 24.04.2025 | 33,49 | 34,42 | 33,38 | 34,37 | 3,21% | 710.269,00 |
| 23.04.2025 | 34,43 | 35,07 | 33,14 | 33,30 | 0,45% | 831.988,00 |
| 22.04.2025 | 33,05 | 33,66 | 32,26 | 33,15 | 2,95% | 1.328.951,00 |
| 21.04.2025 | 33,03 | 33,21 | 31,68 | 32,20 | -3,56% | 627.611,00 |
| 17.04.2025 | 33,28 | 34,34 | 33,18 | 33,39 | 0,57% | 421.926,00 |
| 16.04.2025 | 33,34 | 34,38 | 32,74 | 33,20 | -1,34% | 742.294,00 |
| 15.04.2025 | 33,86 | 34,77 | 33,40 | 33,65 | -0,44% | 579.104,00 |
| 14.04.2025 | 33,78 | 34,25 | 33,02 | 33,80 | 1,96% | 1.244.481,00 |
| 11.04.2025 | 33,09 | 33,79 | 32,20 | 33,15 | -1,40% | 1.027.634,00 |
| 10.04.2025 | 34,70 | 34,89 | 33,24 | 33,62 | -5,46% | 1.018.462,00 |
| 09.04.2025 | 31,20 | 35,92 | 31,20 | 35,56 | 12,32% | 1.706.609,00 |
| 08.04.2025 | 33,43 | 33,85 | 31,17 | 31,66 | -2,16% | 1.488.502,00 |
| 07.04.2025 | 31,76 | 34,32 | 30,94 | 32,36 | -1,88% | 1.186.163,00 |
| 04.04.2025 | 33,16 | 33,86 | 32,23 | 32,98 | -5,18% | 1.077.934,00 |
| 03.04.2025 | 35,88 | 36,38 | 34,46 | 34,78 | -8,16% | 1.174.497,00 |
| 02.04.2025 | 36,43 | 37,93 | 36,43 | 37,87 | 1,77% | 547.341,00 |
| 01.04.2025 | 36,64 | 37,23 | 36,18 | 37,21 | 1,31% | 766.207,00 |
| 31.03.2025 | 37,05 | 37,09 | 36,34 | 36,73 | -2,21% | 1.089.677,00 |
| 28.03.2025 | 37,95 | 38,24 | 37,21 | 37,56 | -1,44% | 756.547,00 |
| 27.03.2025 | 38,65 | 38,69 | 37,55 | 38,11 | 0,08% | 2.426.606,00 |
| 26.03.2025 | 38,56 | 38,81 | 37,75 | 38,08 | -0,83% | 802.848,00 |
| 25.03.2025 | 38,25 | 38,64 | 38,00 | 38,40 | 0,50% | 520.125,00 |
| 24.03.2025 | 38,08 | 38,34 | 37,61 | 38,21 | 1,87% | 869.908,00 |
| 21.03.2025 | 37,81 | 38,10 | 37,38 | 37,51 | -2,09% | 2.081.631,00 |
| 20.03.2025 | 38,50 | 39,07 | 38,01 | 38,31 | -0,91% | 712.478,00 |
| 19.03.2025 | 37,03 | 39,09 | 36,90 | 38,66 | 3,84% | 774.339,00 |
| 18.03.2025 | 36,80 | 37,32 | 36,62 | 37,23 | 0,65% | 804.636,00 |
| 17.03.2025 | 36,84 | 37,17 | 36,42 | 36,99 | 0,54% | 886.222,00 |
| 14.03.2025 | 36,24 | 36,82 | 35,88 | 36,79 | 2,91% | 1.180.485,00 |
| 13.03.2025 | 37,28 | 37,50 | 35,66 | 35,75 | -4,97% | 1.591.944,00 |
| 12.03.2025 | 37,77 | 38,52 | 36,65 | 37,62 | 1,40% | 1.142.611,00 |
| 11.03.2025 | 37,65 | 37,68 | 36,21 | 37,10 | -1,33% | 932.870,00 |
| 10.03.2025 | 37,33 | 37,86 | 36,84 | 37,60 | -0,63% | 1.261.202,00 |
| 07.03.2025 | 37,00 | 38,20 | 36,90 | 37,84 | 1,39% | 1.095.483,00 |
| 06.03.2025 | 36,88 | 37,68 | 35,75 | 37,32 | 0,76% | 817.875,00 |
| 05.03.2025 | 36,91 | 37,65 | 36,37 | 37,04 | 0,84% | 878.800,00 |
| 04.03.2025 | 37,39 | 37,80 | 36,05 | 36,73 | -3,57% | 906.768,00 |
| 03.03.2025 | 39,84 | 40,21 | 37,72 | 38,09 | -4,30% | 1.189.426,00 |
| 28.02.2025 | 38,64 | 39,94 | 38,64 | 39,80 | 3,11% | 795.783,00 |
| 27.02.2025 | 38,88 | 39,59 | 38,57 | 38,60 | -0,95% | 780.548,00 |
| 26.02.2025 | 39,38 | 40,04 | 38,88 | 38,97 | -0,56% | 649.013,00 |
| 25.02.2025 | 38,24 | 39,70 | 38,19 | 39,19 | 2,59% | 1.095.332,00 |
| 24.02.2025 | 37,30 | 39,01 | 37,30 | 38,20 | 1,19% | 1.358.333,00 |
| 21.02.2025 | 38,20 | 39,07 | 36,38 | 37,75 | -3,65% | 1.868.538,00 |
| 20.02.2025 | 39,43 | 40,11 | 38,77 | 39,18 | -1,31% | 1.219.243,00 |
| 19.02.2025 | 39,31 | 39,81 | 39,17 | 39,70 | 0,15% | 734.897,00 |
| 18.02.2025 | 40,18 | 40,58 | 39,45 | 39,64 | -1,56% | 1.043.514,00 |
| 14.02.2025 | 40,11 | 40,90 | 40,11 | 40,27 | 0,50% | 1.012.061,00 |
| 13.02.2025 | 39,74 | 40,17 | 39,18 | 40,07 | 1,52% | 441.353,00 |
| 12.02.2025 | 40,73 | 41,11 | 39,16 | 39,47 | -4,55% | 689.471,00 |
| 11.02.2025 | 40,41 | 41,41 | 40,27 | 41,35 | 1,62% | 637.556,00 |
| 10.02.2025 | 41,17 | 41,48 | 40,52 | 40,69 | -0,68% | 447.848,00 |