62,120$
-1,40%
Echtzeit-Aktienkurs Atmus Filtration Technologies Inc
Bid:
Ask:
Aktienkurse zur Atmus Filtration Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 63,62 | 64,51 | 61,24 | 62,12 | -1,40% | 1.539.531,00 |
| 11.02.2026 | 62,89 | 64,06 | 59,47 | 63,00 | 1,42% | 598.092,00 |
| 10.02.2026 | 62,08 | 62,86 | 61,27 | 62,12 | 0,03% | 1.251.999,00 |
| 09.02.2026 | 61,43 | 62,61 | 61,12 | 62,10 | 1,04% | 1.178.636,00 |
| 06.02.2026 | 60,97 | 62,62 | 60,97 | 61,46 | 1,47% | 827.212,00 |
| 05.02.2026 | 60,58 | 61,17 | 59,83 | 60,57 | -1,01% | 720.898,00 |
| 04.02.2026 | 61,10 | 62,07 | 60,67 | 61,19 | 0,61% | 830.711,00 |
| 03.02.2026 | 60,54 | 62,30 | 60,28 | 60,82 | 0,05% | 701.195,00 |
| 02.02.2026 | 57,52 | 60,85 | 57,52 | 60,79 | 4,86% | 752.584,00 |
| 30.01.2026 | 57,04 | 58,02 | 56,89 | 57,97 | 0,02% | 648.829,00 |
| 29.01.2026 | 57,41 | 58,01 | 56,73 | 57,96 | 2,15% | 479.587,00 |
| 28.01.2026 | 56,51 | 57,57 | 56,37 | 56,74 | 0,02% | 703.741,00 |
| 27.01.2026 | 57,24 | 57,80 | 56,42 | 56,73 | -0,99% | 398.170,00 |
| 26.01.2026 | 56,64 | 57,62 | 56,57 | 57,30 | 1,33% | 609.031,00 |
| 23.01.2026 | 57,55 | 57,89 | 55,78 | 56,55 | -1,89% | 272.838,00 |
| 22.01.2026 | 57,85 | 58,18 | 57,05 | 57,64 | 0,49% | 280.229,00 |
| 21.01.2026 | 56,01 | 57,47 | 55,81 | 57,36 | 3,33% | 720.710,00 |
| 20.01.2026 | 55,75 | 56,69 | 55,29 | 55,51 | -2,06% | 470.941,00 |
| 16.01.2026 | 57,00 | 57,85 | 56,34 | 56,68 | -0,93% | 491.036,00 |
| 15.01.2026 | 56,09 | 57,23 | 55,93 | 57,21 | 2,90% | 541.927,00 |
| 14.01.2026 | 56,78 | 56,78 | 54,92 | 55,60 | 0,11% | 556.312,00 |
| 13.01.2026 | 55,57 | 55,79 | 55,12 | 55,54 | 0,73% | 311.866,00 |
| 12.01.2026 | 55,03 | 55,78 | 54,41 | 55,14 | 0,71% | 346.139,00 |
| 09.01.2026 | 54,50 | 55,04 | 53,84 | 54,75 | 0,90% | 459.793,00 |
| 08.01.2026 | 53,23 | 54,39 | 52,81 | 54,26 | 2,84% | 616.089,00 |
| 07.01.2026 | 54,03 | 55,13 | 52,58 | 52,76 | -2,64% | 368.825,00 |
| 06.01.2026 | 52,54 | 54,49 | 52,54 | 54,19 | 2,25% | 480.515,00 |
| 05.01.2026 | 52,10 | 53,63 | 52,10 | 53,00 | 1,13% | 348.181,00 |
| 02.01.2026 | 52,50 | 52,58 | 51,92 | 52,41 | 0,96% | 601.752,00 |
| 31.12.2025 | 52,37 | 52,37 | 51,76 | 51,91 | -0,80% | 309.658,00 |
| 30.12.2025 | 52,32 | 52,75 | 51,98 | 52,33 | -0,61% | 343.907,00 |
| 29.12.2025 | 53,53 | 53,53 | 52,42 | 52,65 | -1,44% | 272.866,00 |
| 26.12.2025 | 53,50 | 53,67 | 52,76 | 53,42 | 0,02% | 347.300,00 |
| 24.12.2025 | 53,99 | 54,65 | 53,30 | 53,41 | -0,56% | 207.808,00 |
| 23.12.2025 | 53,80 | 54,23 | 53,60 | 53,71 | -0,44% | 416.996,00 |
| 22.12.2025 | 53,85 | 54,84 | 53,51 | 53,95 | 0,71% | 510.406,00 |
| 19.12.2025 | 52,96 | 53,59 | 52,47 | 53,57 | 1,08% | 2.493.292,00 |
| 18.12.2025 | 53,54 | 54,29 | 52,85 | 53,00 | 0,45% | 1.046.479,00 |
| 17.12.2025 | 52,68 | 53,15 | 52,00 | 52,76 | -0,49% | 700.773,00 |
| 16.12.2025 | 53,28 | 54,10 | 52,67 | 53,02 | -0,32% | 497.866,00 |
| 15.12.2025 | 53,41 | 53,50 | 52,74 | 53,19 | 0,87% | 536.918,00 |
| 12.12.2025 | 53,30 | 53,66 | 52,08 | 52,73 | -1,07% | 674.991,00 |
| 11.12.2025 | 52,59 | 53,59 | 52,30 | 53,30 | 1,64% | 628.246,00 |
| 10.12.2025 | 50,49 | 52,60 | 50,38 | 52,44 | 4,05% | 610.953,00 |
| 09.12.2025 | 51,37 | 51,64 | 50,34 | 50,40 | -1,31% | 406.048,00 |
| 08.12.2025 | 52,69 | 52,69 | 50,84 | 51,07 | -2,26% | 891.364,00 |
| 05.12.2025 | 52,84 | 52,93 | 51,90 | 52,25 | -1,21% | 972.229,00 |
| 04.12.2025 | 52,70 | 53,56 | 51,90 | 52,89 | -0,06% | 669.776,00 |
| 03.12.2025 | 52,24 | 53,39 | 51,69 | 52,92 | 1,24% | 655.746,00 |
| 02.12.2025 | 51,19 | 52,50 | 50,99 | 52,27 | 2,31% | 925.910,00 |
| 01.12.2025 | 50,50 | 51,31 | 50,30 | 51,09 | 0,95% | 673.553,00 |
| 28.11.2025 | 51,22 | 51,51 | 50,30 | 50,61 | -0,84% | 746.857,00 |
| 26.11.2025 | 49,66 | 51,69 | 49,43 | 51,04 | 6,27% | 2.725.475,00 |
| 25.11.2025 | 48,60 | 49,30 | 47,96 | 48,03 | -1,17% | 686.924,00 |
| 24.11.2025 | 49,01 | 49,34 | 46,37 | 48,60 | 1,63% | 721.896,00 |
| 21.11.2025 | 46,97 | 48,37 | 46,64 | 47,82 | 2,40% | 658.231,00 |
| 20.11.2025 | 47,62 | 47,97 | 46,58 | 46,70 | -0,47% | 558.496,00 |
| 19.11.2025 | 46,19 | 47,22 | 45,86 | 46,92 | 1,43% | 676.846,00 |
| 18.11.2025 | 45,46 | 46,41 | 45,00 | 46,26 | 0,85% | 551.952,00 |
| 17.11.2025 | 47,55 | 47,68 | 45,77 | 45,87 | -3,72% | 691.758,00 |
| 14.11.2025 | 47,91 | 48,54 | 47,31 | 47,64 | -2,16% | 531.255,00 |
| 13.11.2025 | 49,75 | 50,08 | 48,26 | 48,69 | -2,50% | 628.117,00 |
| 12.11.2025 | 50,05 | 50,71 | 49,59 | 49,94 | -0,10% | 555.159,00 |
| 11.11.2025 | 49,64 | 50,05 | 49,15 | 49,99 | 0,68% | 557.396,00 |
| 10.11.2025 | 48,66 | 50,11 | 48,06 | 49,65 | 3,65% | 1.260.178,00 |
| 07.11.2025 | 47,99 | 51,84 | 47,44 | 47,90 | 2,99% | 1.853.912,00 |
| 06.11.2025 | 46,27 | 47,03 | 45,90 | 46,51 | 0,89% | 882.510,00 |
| 05.11.2025 | 45,77 | 46,57 | 45,29 | 46,10 | 0,63% | 636.353,00 |
| 04.11.2025 | 45,40 | 45,86 | 44,52 | 45,81 | -0,41% | 537.481,00 |
| 03.11.2025 | 45,50 | 46,74 | 44,88 | 46,00 | 1,14% | 646.130,00 |
| 31.10.2025 | 46,38 | 46,82 | 45,41 | 45,48 | -2,40% | 814.860,00 |
| 30.10.2025 | 47,00 | 47,70 | 46,54 | 46,60 | -1,17% | 650.969,00 |
| 29.10.2025 | 45,82 | 47,87 | 45,82 | 47,15 | 2,63% | 729.410,00 |
| 28.10.2025 | 45,49 | 46,14 | 44,95 | 45,94 | 0,35% | 709.772,00 |
| 27.10.2025 | 46,09 | 46,10 | 45,43 | 45,78 | -0,11% | 270.059,00 |
| 24.10.2025 | 46,29 | 46,79 | 45,51 | 45,83 | 0,31% | 262.080,00 |
| 23.10.2025 | 44,39 | 45,71 | 44,27 | 45,69 | 2,93% | 846.262,00 |
| 22.10.2025 | 44,79 | 44,98 | 44,14 | 44,39 | -0,65% | 507.512,00 |
| 21.10.2025 | 44,38 | 44,84 | 44,05 | 44,68 | 0,65% | 887.845,00 |
| 20.10.2025 | 44,20 | 44,79 | 44,09 | 44,39 | 0,89% | 436.126,00 |
| 17.10.2025 | 44,14 | 44,66 | 43,53 | 44,00 | -0,86% | 448.629,00 |
| 16.10.2025 | 44,80 | 44,84 | 43,92 | 44,38 | -0,05% | 782.512,00 |
| 15.10.2025 | 44,83 | 44,97 | 44,00 | 44,40 | 0,32% | 680.235,00 |
| 14.10.2025 | 42,60 | 44,54 | 42,60 | 44,26 | 2,55% | 411.569,00 |
| 13.10.2025 | 43,24 | 43,51 | 42,74 | 43,16 | 0,89% | 325.624,00 |
| 10.10.2025 | 44,38 | 44,78 | 42,64 | 42,78 | -3,47% | 650.666,00 |
| 09.10.2025 | 44,59 | 44,77 | 43,94 | 44,32 | -1,14% | 504.881,00 |
| 08.10.2025 | 44,21 | 45,18 | 43,87 | 44,83 | 1,61% | 526.468,00 |
| 07.10.2025 | 44,15 | 44,46 | 43,81 | 44,12 | -0,02% | 601.849,00 |
| 06.10.2025 | 44,66 | 44,79 | 43,83 | 44,13 | -0,70% | 421.231,00 |
| 03.10.2025 | 44,75 | 45,02 | 44,29 | 44,44 | 0,43% | 60.067,00 |
| 02.10.2025 | 44,59 | 45,00 | 44,07 | 44,25 | -0,54% | 512.951,00 |
| 01.10.2025 | 44,56 | 45,15 | 44,11 | 44,49 | -1,33% | 473.295,00 |
| 30.09.2025 | 45,35 | 45,46 | 44,71 | 45,09 | -0,31% | 394.366,00 |
| 29.09.2025 | 45,21 | 45,34 | 44,79 | 45,23 | 0,49% | 402.859,00 |
| 26.09.2025 | 44,68 | 45,35 | 44,59 | 45,01 | 1,47% | 399.913,00 |
| 25.09.2025 | 44,67 | 45,12 | 44,13 | 44,36 | -0,76% | 600.691,00 |
| 24.09.2025 | 45,58 | 46,01 | 44,64 | 44,70 | -1,56% | 690.465,00 |
| 23.09.2025 | 46,03 | 46,65 | 45,27 | 45,41 | -1,33% | 659.587,00 |
| 22.09.2025 | 45,71 | 46,24 | 45,00 | 46,02 | 0,09% | 592.416,00 |