46,740$
-2,18%
Echtzeit-Aktienkurs Atmus Filtration Technologies Inc
Bid:
Ask:
Aktienkurse zur Atmus Filtration Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,84 | 48,00 | 46,70 | 46,78 | -2,09% | 1.021.593,00 |
| 28.05.2026 | 48,88 | 48,88 | 47,59 | 47,78 | -3,16% | 901.961,00 |
| 27.05.2026 | 50,47 | 50,47 | 49,32 | 49,34 | -1,60% | 689.757,00 |
| 26.05.2026 | 49,00 | 50,15 | 48,82 | 50,14 | 2,68% | 642.120,00 |
| 22.05.2026 | 48,60 | 49,28 | 48,06 | 48,83 | 0,83% | 422.914,00 |
| 21.05.2026 | 48,84 | 49,08 | 47,11 | 48,43 | -1,10% | 912.015,00 |
| 20.05.2026 | 49,40 | 49,43 | 48,04 | 48,97 | 1,28% | 1.121.006,00 |
| 19.05.2026 | 49,46 | 49,84 | 48,19 | 48,35 | -3,93% | 903.830,00 |
| 18.05.2026 | 51,64 | 52,40 | 50,29 | 50,33 | -2,54% | 1.016.834,00 |
| 15.05.2026 | 52,98 | 53,33 | 51,48 | 51,64 | -4,33% | 656.877,00 |
| 14.05.2026 | 54,69 | 55,11 | 53,74 | 53,98 | -0,31% | 729.153,00 |
| 13.05.2026 | 55,50 | 55,83 | 53,57 | 54,15 | -2,43% | 1.167.748,00 |
| 12.05.2026 | 56,39 | 56,39 | 54,67 | 55,50 | -1,94% | 788.157,00 |
| 11.05.2026 | 55,71 | 57,09 | 55,24 | 56,60 | 1,82% | 1.351.794,00 |
| 08.05.2026 | 54,98 | 55,99 | 54,80 | 55,59 | 1,37% | 1.153.650,00 |
| 07.05.2026 | 54,37 | 55,35 | 53,59 | 54,84 | 1,09% | 1.244.126,00 |
| 06.05.2026 | 55,33 | 56,45 | 54,02 | 54,25 | 1,50% | 1.519.193,00 |
| 05.05.2026 | 51,55 | 53,98 | 51,28 | 53,45 | 5,47% | 1.764.918,00 |
| 04.05.2026 | 52,30 | 52,60 | 49,91 | 50,68 | -3,74% | 1.846.823,00 |
| 01.05.2026 | 54,02 | 56,74 | 50,00 | 52,65 | -16,96% | 4.154.709,00 |
| 30.04.2026 | 60,53 | 64,06 | 60,53 | 63,40 | 4,81% | 1.513.309,00 |
| 29.04.2026 | 61,96 | 61,99 | 60,39 | 60,49 | -1,37% | 752.193,00 |
| 28.04.2026 | 62,49 | 62,60 | 60,39 | 61,33 | -2,03% | 628.169,00 |
| 27.04.2026 | 62,32 | 63,68 | 61,54 | 62,60 | 0,58% | 523.124,00 |
| 24.04.2026 | 60,88 | 62,30 | 60,56 | 62,24 | 1,48% | 560.018,00 |
| 23.04.2026 | 60,26 | 61,74 | 60,26 | 61,33 | 2,52% | 763.255,00 |
| 22.04.2026 | 61,20 | 61,38 | 59,54 | 59,82 | -1,68% | 2.233.014,00 |
| 21.04.2026 | 63,12 | 63,66 | 60,27 | 60,84 | -3,47% | 994.736,00 |
| 20.04.2026 | 63,08 | 63,38 | 62,61 | 63,03 | -0,55% | 764.829,00 |
| 17.04.2026 | 61,76 | 63,78 | 61,61 | 63,38 | 3,80% | 579.077,00 |
| 16.04.2026 | 61,92 | 62,69 | 60,54 | 61,06 | -1,82% | 1.107.176,00 |
| 15.04.2026 | 63,73 | 63,73 | 61,12 | 62,19 | -2,80% | 1.137.571,00 |
| 14.04.2026 | 63,50 | 64,34 | 62,10 | 63,98 | 0,87% | 1.354.927,00 |
| 13.04.2026 | 62,85 | 63,74 | 62,54 | 63,43 | 0,36% | 1.324.446,00 |
| 10.04.2026 | 63,36 | 64,02 | 62,95 | 63,20 | -0,49% | 860.861,00 |
| 09.04.2026 | 62,46 | 63,91 | 62,46 | 63,51 | 0,60% | 1.410.690,00 |
| 08.04.2026 | 62,37 | 64,24 | 62,37 | 63,13 | 4,55% | 14.142.162,00 |
| 07.04.2026 | 59,80 | 60,99 | 58,63 | 60,38 | 0,40% | 1.942.813,00 |
| 06.04.2026 | 59,53 | 60,48 | 59,00 | 60,14 | 4,37% | 2.597.036,00 |
| 02.04.2026 | 56,60 | 58,98 | 55,95 | 57,62 | -0,86% | 757.242,00 |
| 01.04.2026 | 57,26 | 58,46 | 56,74 | 58,12 | 2,38% | 659.066,00 |
| 31.03.2026 | 55,89 | 57,61 | 55,07 | 56,77 | 3,56% | 743.889,00 |
| 30.03.2026 | 56,21 | 57,94 | 54,30 | 54,82 | -5,60% | 803.948,00 |
| 27.03.2026 | 58,47 | 59,04 | 57,66 | 58,07 | -1,89% | 662.926,00 |
| 26.03.2026 | 60,18 | 60,63 | 59,11 | 59,19 | -2,23% | 754.333,00 |
| 25.03.2026 | 60,23 | 60,73 | 59,63 | 60,54 | 2,13% | 784.655,00 |
| 24.03.2026 | 57,21 | 59,73 | 57,08 | 59,28 | 2,10% | 693.983,00 |
| 23.03.2026 | 57,31 | 58,66 | 56,83 | 58,06 | 4,18% | 805.470,00 |
| 20.03.2026 | 56,84 | 57,04 | 55,08 | 55,73 | -1,36% | 1.480.788,00 |
| 19.03.2026 | 55,79 | 56,78 | 55,31 | 56,50 | -0,34% | 462.450,00 |
| 18.03.2026 | 57,25 | 57,59 | 56,47 | 56,69 | 0,07% | 594.317,00 |
| 17.03.2026 | 57,94 | 58,11 | 56,23 | 56,65 | -1,07% | 694.776,00 |
| 16.03.2026 | 56,75 | 57,59 | 56,72 | 57,26 | 1,22% | 768.399,00 |
| 13.03.2026 | 57,70 | 58,39 | 55,78 | 56,57 | -0,72% | 612.809,00 |
| 12.03.2026 | 57,06 | 58,15 | 56,07 | 56,98 | -1,93% | 615.540,00 |
| 11.03.2026 | 58,04 | 58,50 | 57,22 | 58,10 | -0,62% | 661.371,00 |
| 10.03.2026 | 58,10 | 60,06 | 57,55 | 58,46 | 0,43% | 1.066.686,00 |
| 09.03.2026 | 57,42 | 58,29 | 55,75 | 58,21 | -0,77% | 765.968,00 |
| 06.03.2026 | 60,38 | 60,68 | 57,83 | 58,66 | -5,14% | 1.229.632,00 |
| 05.03.2026 | 63,21 | 63,67 | 60,78 | 61,84 | -2,97% | 755.007,00 |
| 04.03.2026 | 63,34 | 64,14 | 62,50 | 63,73 | 1,40% | 880.428,00 |
| 03.03.2026 | 63,44 | 63,85 | 62,06 | 62,85 | -4,15% | 804.645,00 |
| 02.03.2026 | 63,99 | 65,64 | 63,30 | 65,57 | 1,61% | 717.297,00 |
| 27.02.2026 | 63,54 | 65,84 | 63,18 | 64,53 | 0,59% | 939.850,00 |
| 26.02.2026 | 64,81 | 65,19 | 63,90 | 64,15 | -0,79% | 667.630,00 |
| 25.02.2026 | 65,50 | 66,50 | 64,18 | 64,66 | -0,69% | 547.874,00 |
| 24.02.2026 | 63,90 | 65,24 | 63,61 | 65,11 | 2,39% | 1.558.674,00 |
| 23.02.2026 | 64,37 | 64,57 | 63,04 | 63,59 | -1,72% | 924.152,00 |
| 20.02.2026 | 64,84 | 65,35 | 63,99 | 64,70 | -0,54% | 1.034.081,00 |
| 19.02.2026 | 64,01 | 65,07 | 64,00 | 65,05 | 1,26% | 573.321,00 |
| 18.02.2026 | 64,25 | 65,54 | 63,71 | 64,24 | 0,23% | 1.036.847,00 |
| 17.02.2026 | 65,08 | 65,20 | 63,41 | 64,09 | -0,05% | 1.621.321,00 |
| 13.02.2026 | 63,68 | 66,00 | 63,09 | 64,12 | 3,22% | 2.863.393,00 |
| 12.02.2026 | 63,71 | 64,51 | 61,24 | 62,12 | -1,40% | 1.611.029,00 |
| 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 | 60,45 | 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 | 57,48 | 58,01 | 56,73 | 57,96 | 2,15% | 479.598,00 |
| 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 | 56,73 | 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 | 57,78 | 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 | 55,29 | 55,79 | 55,12 | 55,54 | 0,73% | 311.866,00 |
| 12.01.2026 | 54,60 | 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 |