30,600$
-0,29%
Echtzeit-Aktienkurs Atmus Filtration Technologies Inc
Bid:
Ask:
Aktienkurse zur Atmus Filtration Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 30,95 | 31,34 | 30,23 | 30,61 | -0,26% | 1.058.125,00 |
| 10.05.2024 | 30,27 | 30,73 | 30,19 | 30,69 | 1,39% | 663.234,00 |
| 09.05.2024 | 30,22 | 30,44 | 30,06 | 30,27 | 0,70% | 1.036.569,00 |
| 08.05.2024 | 29,52 | 30,09 | 29,52 | 30,06 | 1,31% | 1.899.760,00 |
| 07.05.2024 | 29,43 | 30,12 | 29,43 | 29,67 | -0,07% | 1.088.595,00 |
| 06.05.2024 | 28,96 | 30,17 | 28,96 | 29,69 | 4,40% | 2.515.370,00 |
| 03.05.2024 | 30,00 | 30,48 | 28,26 | 28,44 | -8,02% | 5.741.916,00 |
| 02.05.2024 | 30,32 | 30,96 | 30,20 | 30,92 | 2,49% | 3.183.261,00 |
| 01.05.2024 | 30,49 | 30,84 | 30,15 | 30,17 | -0,40% | 2.357.711,00 |
| 30.04.2024 | 31,17 | 31,39 | 30,26 | 30,29 | -3,57% | 2.156.216,00 |
| 29.04.2024 | 31,33 | 31,52 | 31,13 | 31,41 | 0,35% | 1.619.346,00 |
| 26.04.2024 | 30,90 | 31,38 | 30,78 | 31,30 | 1,43% | 1.918.809,00 |
| 25.04.2024 | 30,38 | 30,89 | 30,14 | 30,86 | 0,36% | 3.163.762,00 |
| 24.04.2024 | 31,00 | 31,20 | 30,37 | 30,75 | -0,84% | 3.401.148,00 |
| 23.04.2024 | 30,85 | 31,41 | 30,67 | 31,01 | 0,71% | 1.151.881,00 |
| 22.04.2024 | 30,95 | 31,31 | 30,33 | 30,79 | -0,26% | 2.076.580,00 |
| 19.04.2024 | 31,16 | 31,68 | 30,54 | 30,87 | -0,71% | 2.047.110,00 |
| 18.04.2024 | 32,51 | 32,51 | 31,06 | 31,09 | -3,45% | 2.225.190,00 |
| 17.04.2024 | 32,50 | 32,50 | 31,95 | 32,20 | -0,31% | 1.121.965,00 |
| 16.04.2024 | 31,94 | 32,41 | 31,74 | 32,30 | 0,56% | 1.368.375,00 |
| 15.04.2024 | 32,77 | 33,04 | 31,97 | 32,12 | 0,47% | 3.698.337,00 |
| 12.04.2024 | 32,17 | 32,28 | 31,66 | 31,97 | -1,05% | 1.319.438,00 |
| 11.04.2024 | 32,36 | 32,55 | 31,95 | 32,31 | -0,12% | 1.300.552,00 |
| 10.04.2024 | 31,95 | 32,54 | 31,35 | 32,35 | 0,09% | 1.834.697,00 |
| 09.04.2024 | 32,80 | 33,34 | 32,31 | 32,32 | -0,95% | 3.955.944,00 |
| 08.04.2024 | 33,08 | 33,30 | 32,63 | 32,63 | -1,42% | 4.933.795,00 |
| 05.04.2024 | 32,62 | 33,29 | 32,61 | 33,10 | 2,00% | 1.705.719,00 |
| 04.04.2024 | 33,63 | 33,70 | 32,32 | 32,45 | -2,41% | 3.953.044,00 |
| 03.04.2024 | 33,15 | 33,49 | 32,72 | 33,25 | 0,03% | 4.647.420,00 |
| 02.04.2024 | 32,21 | 33,43 | 32,00 | 33,24 | 2,50% | 5.720.350,00 |
| 01.04.2024 | 32,47 | 32,66 | 31,87 | 32,43 | 0,56% | 4.334.289,00 |
| 28.03.2024 | 32,00 | 32,52 | 31,92 | 32,25 | 1,00% | 4.626.225,00 |
| 27.03.2024 | 31,06 | 31,95 | 30,77 | 31,93 | 2,77% | 2.585.826,00 |
| 26.03.2024 | 30,87 | 31,53 | 30,59 | 31,07 | 1,27% | 2.795.642,00 |
| 25.03.2024 | 30,16 | 30,77 | 29,52 | 30,68 | 4,00% | 4.290.891,00 |
| 22.03.2024 | 28,64 | 29,79 | 28,62 | 29,50 | 3,33% | 11.500.748,00 |
| 21.03.2024 | 27,68 | 29,04 | 27,54 | 28,55 | 3,67% | 9.035.587,00 |
| 20.03.2024 | 25,90 | 27,57 | 25,51 | 27,54 | 5,92% | 14.939.204,00 |
| 19.03.2024 | 26,46 | 27,00 | 25,53 | 26,00 | -3,09% | 12.628.282,00 |
| 18.03.2024 | 25,95 | 27,70 | 25,93 | 26,83 | 2,72% | 14.119.121,00 |
| 15.03.2024 | 26,20 | 26,75 | 25,66 | 26,12 | -1,06% | 5.529.196,00 |
| 14.03.2024 | 26,80 | 27,30 | 25,75 | 26,40 | 1,07% | 12.228.290,00 |
| 13.03.2024 | 25,22 | 26,51 | 25,05 | 26,12 | 2,96% | 9.152.387,00 |
| 12.03.2024 | 24,14 | 25,37 | 24,14 | 25,37 | 3,30% | 7.030.926,00 |
| 11.03.2024 | 23,41 | 25,01 | 23,36 | 24,56 | 2,93% | 9.499.431,00 |
| 08.03.2024 | 24,50 | 24,52 | 23,26 | 23,86 | -1,12% | 7.438.151,00 |
| 07.03.2024 | 23,25 | 24,17 | 23,00 | 24,13 | 4,32% | 9.157.621,00 |
| 06.03.2024 | 23,16 | 23,37 | 22,81 | 23,13 | -0,13% | 5.483.842,00 |
| 05.03.2024 | 23,23 | 23,74 | 23,00 | 23,16 | -0,22% | 3.572.286,00 |
| 04.03.2024 | 23,82 | 23,94 | 23,08 | 23,21 | -3,13% | 3.046.244,00 |
| 01.03.2024 | 23,87 | 24,46 | 23,72 | 23,96 | 0,38% | 4.235.492,00 |
| 29.02.2024 | 23,90 | 24,05 | 23,42 | 23,87 | 0,76% | 2.445.291,00 |
| 28.02.2024 | 23,82 | 24,64 | 23,24 | 23,69 | -0,92% | 3.753.580,00 |
| 27.02.2024 | 23,04 | 23,93 | 22,99 | 23,91 | 3,60% | 3.976.458,00 |
| 26.02.2024 | 22,83 | 23,19 | 22,74 | 23,08 | 1,18% | 1.298.616,00 |
| 23.02.2024 | 22,90 | 23,22 | 22,63 | 22,81 | 0,00% | 1.744.727,00 |
| 22.02.2024 | 22,50 | 22,82 | 22,30 | 22,81 | 1,51% | 2.765.167,00 |
| 21.02.2024 | 22,50 | 22,84 | 22,39 | 22,47 | -0,53% | 1.949.758,00 |
| 20.02.2024 | 22,98 | 22,98 | 22,49 | 22,59 | -1,57% | 2.012.416,00 |
| 16.02.2024 | 22,68 | 23,15 | 22,44 | 22,95 | 1,86% | 2.348.145,00 |
| 15.02.2024 | 23,07 | 23,07 | 21,88 | 22,53 | 2,13% | 5.021.299,00 |
| 14.02.2024 | 22,08 | 22,48 | 21,21 | 22,06 | -1,30% | 5.797.974,00 |
| 13.02.2024 | 21,91 | 22,45 | 21,89 | 22,35 | -1,28% | 1.014.894,00 |
| 12.02.2024 | 22,06 | 22,64 | 21,98 | 22,64 | 3,28% | 573.419,00 |
| 09.02.2024 | 21,92 | 22,01 | 21,66 | 21,92 | 0,32% | 756.989,00 |
| 08.02.2024 | 21,69 | 21,93 | 21,55 | 21,85 | 1,02% | 538.956,00 |
| 07.02.2024 | 21,50 | 21,74 | 21,09 | 21,63 | 0,23% | 969.852,00 |
| 06.02.2024 | 22,32 | 22,56 | 21,15 | 21,58 | -2,53% | 1.420.188,00 |
| 05.02.2024 | 22,44 | 22,44 | 21,84 | 22,14 | -2,51% | 193.407,00 |
| 02.02.2024 | 22,23 | 22,78 | 21,96 | 22,71 | 0,93% | 267.923,00 |
| 01.02.2024 | 22,46 | 22,59 | 21,98 | 22,50 | 0,76% | 278.440,00 |
| 31.01.2024 | 22,63 | 22,65 | 22,09 | 22,33 | -0,89% | 245.102,00 |
| 30.01.2024 | 22,60 | 22,76 | 22,27 | 22,53 | -0,66% | 288.714,00 |
| 29.01.2024 | 22,35 | 22,93 | 22,05 | 22,68 | 1,75% | 253.425,00 |
| 26.01.2024 | 22,52 | 22,57 | 22,14 | 22,29 | 0,36% | 226.469,00 |
| 25.01.2024 | 22,46 | 22,46 | 22,03 | 22,21 | 0,59% | 172.539,00 |
| 24.01.2024 | 22,36 | 22,53 | 22,01 | 22,08 | -1,52% | 362.151,00 |
| 23.01.2024 | 22,90 | 22,90 | 22,33 | 22,42 | -1,06% | 332.592,00 |
| 22.01.2024 | 22,15 | 22,68 | 21,90 | 22,66 | 2,58% | 422.719,00 |
| 19.01.2024 | 22,36 | 22,36 | 21,72 | 22,09 | -0,94% | 435.359,00 |
| 18.01.2024 | 22,25 | 22,37 | 22,09 | 22,30 | 0,09% | 317.538,00 |
| 17.01.2024 | 22,65 | 22,65 | 22,08 | 22,28 | -1,20% | 189.601,00 |
| 16.01.2024 | 22,29 | 22,58 | 22,11 | 22,55 | -0,49% | 298.061,00 |
| 12.01.2024 | 22,74 | 22,87 | 22,37 | 22,66 | 0,62% | 167.436,00 |
| 11.01.2024 | 22,68 | 22,74 | 22,31 | 22,52 | -0,57% | 256.174,00 |
| 10.01.2024 | 22,73 | 22,79 | 22,36 | 22,65 | -0,22% | 259.769,00 |
| 09.01.2024 | 22,59 | 22,82 | 22,41 | 22,70 | -0,92% | 323.249,00 |
| 08.01.2024 | 22,91 | 22,91 | 22,56 | 22,91 | 0,44% | 266.849,00 |
| 05.01.2024 | 22,48 | 22,81 | 22,45 | 22,81 | 1,15% | 318.056,00 |
| 04.01.2024 | 22,70 | 22,81 | 22,49 | 22,55 | -0,62% | 304.607,00 |
| 03.01.2024 | 23,14 | 23,14 | 22,60 | 22,69 | -2,24% | 354.313,00 |
| 02.01.2024 | 23,33 | 23,60 | 23,01 | 23,21 | -1,19% | 206.922,00 |
| 29.12.2023 | 23,23 | 23,59 | 23,15 | 23,49 | 0,77% | 226.039,00 |
| 28.12.2023 | 23,22 | 23,44 | 23,16 | 23,31 | 0,39% | 187.914,00 |
| 27.12.2023 | 23,49 | 23,77 | 23,14 | 23,22 | -1,57% | 254.695,00 |
| 26.12.2023 | 23,47 | 23,96 | 23,44 | 23,59 | 1,46% | 276.885,00 |
| 22.12.2023 | 24,12 | 24,46 | 23,15 | 23,25 | -4,00% | 425.311,00 |
| 21.12.2023 | 24,73 | 24,78 | 23,99 | 24,22 | -0,21% | 229.447,00 |
| 20.12.2023 | 24,68 | 24,92 | 24,21 | 24,27 | -1,86% | 277.945,00 |
| 19.12.2023 | 24,81 | 25,04 | 24,58 | 24,73 | 0,98% | 249.663,00 |