28,830$
-0,89%
Echtzeit-Aktienkurs ATS Corp.
Bid:
Ask:
Aktienkurse zur ATS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,27 | 29,27 | 28,44 | 28,79 | -1,03% | 70.326,00 |
| 20.02.2025 | 29,22 | 29,22 | 28,53 | 29,09 | 0,24% | 89.611,00 |
| 19.02.2025 | 29,02 | 29,03 | 28,49 | 29,02 | -0,07% | 62.249,00 |
| 18.02.2025 | 29,36 | 29,51 | 29,01 | 29,04 | -0,72% | 45.038,00 |
| 14.02.2025 | 29,75 | 29,83 | 29,09 | 29,25 | -1,15% | 71.740,00 |
| 13.02.2025 | 29,42 | 29,70 | 29,16 | 29,59 | 1,16% | 77.073,00 |
| 12.02.2025 | 29,11 | 29,31 | 28,65 | 29,25 | -0,17% | 58.096,00 |
| 11.02.2025 | 28,24 | 29,32 | 28,24 | 29,30 | 0,62% | 107.546,00 |
| 10.02.2025 | 28,66 | 29,23 | 28,54 | 29,12 | 1,96% | 116.642,00 |
| 07.02.2025 | 28,71 | 29,34 | 28,26 | 28,56 | 0,67% | 146.777,00 |
| 06.02.2025 | 28,69 | 28,91 | 27,95 | 28,37 | -1,56% | 144.064,00 |
| 05.02.2025 | 27,34 | 29,32 | 27,34 | 28,82 | 8,06% | 317.063,00 |
| 04.02.2025 | 26,53 | 27,08 | 26,32 | 26,67 | 1,79% | 101.625,00 |
| 03.02.2025 | 26,07 | 26,48 | 25,24 | 26,20 | -3,50% | 146.420,00 |
| 31.01.2025 | 27,41 | 28,20 | 26,90 | 27,15 | -0,40% | 190.575,00 |
| 30.01.2025 | 27,69 | 27,97 | 26,30 | 27,26 | -1,20% | 194.749,00 |
| 29.01.2025 | 27,93 | 27,93 | 27,38 | 27,59 | -0,43% | 117.549,00 |
| 28.01.2025 | 27,62 | 27,90 | 27,34 | 27,71 | -0,54% | 55.206,00 |
| 27.01.2025 | 27,78 | 28,03 | 27,45 | 27,86 | -1,07% | 106.701,00 |
| 24.01.2025 | 28,79 | 28,83 | 28,08 | 28,16 | -1,40% | 111.753,00 |
| 23.01.2025 | 28,51 | 28,81 | 27,95 | 28,56 | 0,74% | 136.883,00 |
| 22.01.2025 | 28,00 | 28,59 | 27,78 | 28,35 | 0,93% | 105.455,00 |
| 21.01.2025 | 26,93 | 28,43 | 26,62 | 28,09 | 6,00% | 165.105,00 |
| 17.01.2025 | 26,82 | 26,85 | 26,34 | 26,50 | 0,11% | 114.444,00 |
| 16.01.2025 | 26,68 | 26,82 | 26,32 | 26,47 | -0,23% | 102.840,00 |
| 15.01.2025 | 27,00 | 27,11 | 26,28 | 26,53 | 0,15% | 242.707,00 |
| 14.01.2025 | 26,98 | 27,08 | 26,05 | 26,49 | -1,16% | 121.357,00 |
| 13.01.2025 | 27,08 | 27,13 | 26,45 | 26,80 | -0,92% | 162.689,00 |
| 10.01.2025 | 27,87 | 27,90 | 26,70 | 27,05 | -5,49% | 157.663,00 |
| 08.01.2025 | 28,75 | 29,08 | 28,55 | 28,62 | -1,38% | 171.178,00 |
| 07.01.2025 | 29,47 | 29,73 | 28,86 | 29,02 | -1,63% | 103.915,00 |
| 06.01.2025 | 30,52 | 30,52 | 29,41 | 29,50 | -2,09% | 121.890,00 |
| 03.01.2025 | 30,65 | 30,73 | 30,13 | 30,13 | -1,98% | 83.634,00 |
| 02.01.2025 | 30,69 | 30,95 | 30,22 | 30,74 | 0,85% | 81.798,00 |
| 31.12.2024 | 30,26 | 30,79 | 30,15 | 30,48 | 0,76% | 142.133,00 |
| 30.12.2024 | 29,86 | 30,46 | 29,50 | 30,25 | 0,77% | 209.125,00 |
| 27.12.2024 | 30,72 | 30,80 | 29,80 | 30,02 | -2,85% | 95.770,00 |
| 26.12.2024 | 30,78 | 31,03 | 30,60 | 30,90 | -1,15% | 38.882,00 |
| 24.12.2024 | 29,70 | 31,57 | 29,58 | 31,26 | 4,83% | 50.484,00 |
| 23.12.2024 | 29,65 | 30,11 | 29,28 | 29,82 | -0,43% | 139.940,00 |
| 20.12.2024 | 28,75 | 30,22 | 28,64 | 29,95 | 3,17% | 156.496,00 |
| 19.12.2024 | 29,66 | 29,91 | 28,99 | 29,03 | -2,12% | 84.749,00 |
| 18.12.2024 | 30,95 | 31,16 | 29,59 | 29,66 | -4,72% | 160.544,00 |
| 17.12.2024 | 30,65 | 31,21 | 30,65 | 31,13 | 0,61% | 52.888,00 |
| 16.12.2024 | 31,42 | 31,58 | 30,63 | 30,94 | -1,43% | 62.972,00 |
| 13.12.2024 | 30,94 | 31,67 | 30,82 | 31,39 | 1,26% | 83.370,00 |
| 12.12.2024 | 31,32 | 31,50 | 30,88 | 31,00 | -1,08% | 62.128,00 |
| 11.12.2024 | 31,56 | 31,56 | 30,96 | 31,34 | -0,32% | 55.594,00 |
| 10.12.2024 | 31,94 | 32,04 | 31,25 | 31,44 | -1,10% | 91.149,00 |
| 09.12.2024 | 31,59 | 32,26 | 31,59 | 31,79 | 0,70% | 119.432,00 |
| 06.12.2024 | 32,77 | 33,13 | 31,53 | 31,57 | -3,63% | 84.980,00 |
| 05.12.2024 | 32,10 | 32,99 | 32,10 | 32,76 | 2,06% | 131.519,00 |
| 04.12.2024 | 31,50 | 32,31 | 31,50 | 32,10 | 0,98% | 120.650,00 |
| 03.12.2024 | 32,35 | 32,35 | 31,74 | 31,79 | -1,18% | 119.663,00 |
| 02.12.2024 | 32,68 | 32,68 | 31,56 | 32,17 | -1,59% | 110.742,00 |
| 29.11.2024 | 32,09 | 33,06 | 32,06 | 32,69 | 5,49% | 190.294,00 |
| 27.11.2024 | 30,20 | 31,42 | 29,98 | 30,99 | 2,89% | 116.096,00 |
| 26.11.2024 | 31,66 | 31,66 | 30,09 | 30,12 | -5,96% | 106.197,00 |
| 25.11.2024 | 31,38 | 32,52 | 31,12 | 32,03 | 2,40% | 220.650,00 |
| 22.11.2024 | 29,33 | 31,44 | 29,25 | 31,28 | 7,05% | 184.133,00 |
| 21.11.2024 | 29,73 | 29,85 | 28,80 | 29,22 | -1,28% | 57.197,00 |
| 20.11.2024 | 29,47 | 29,73 | 29,12 | 29,60 | 0,85% | 76.425,00 |
| 19.11.2024 | 28,91 | 29,55 | 28,56 | 29,35 | 1,35% | 100.006,00 |
| 18.11.2024 | 28,11 | 29,23 | 27,94 | 28,96 | 2,91% | 144.834,00 |
| 15.11.2024 | 28,60 | 28,63 | 27,94 | 28,14 | -2,16% | 117.986,00 |
| 14.11.2024 | 29,50 | 29,61 | 28,75 | 28,76 | -2,01% | 303.796,00 |
| 13.11.2024 | 28,34 | 29,39 | 28,17 | 29,35 | 3,45% | 177.417,00 |
| 12.11.2024 | 28,74 | 28,78 | 28,07 | 28,37 | -1,46% | 183.425,00 |
| 11.11.2024 | 29,01 | 29,15 | 28,63 | 28,79 | 0,00% | 130.993,00 |
| 08.11.2024 | 29,00 | 30,18 | 28,58 | 28,79 | -1,40% | 159.298,00 |
| 07.11.2024 | 29,44 | 29,79 | 28,96 | 29,20 | -0,21% | 220.261,00 |
| 06.11.2024 | 27,72 | 29,59 | 27,33 | 29,26 | -4,88% | 517.134,00 |
| 05.11.2024 | 29,97 | 30,77 | 29,97 | 30,76 | 2,29% | 80.043,00 |
| 04.11.2024 | 30,65 | 31,01 | 30,04 | 30,07 | -1,44% | 54.062,00 |
| 01.11.2024 | 29,94 | 30,80 | 29,94 | 30,51 | 1,80% | 50.527,00 |
| 31.10.2024 | 30,45 | 31,14 | 29,92 | 29,97 | -2,69% | 148.184,00 |
| 30.10.2024 | 29,71 | 30,82 | 29,60 | 30,80 | 3,25% | 105.317,00 |
| 29.10.2024 | 30,61 | 30,61 | 29,28 | 29,83 | -2,55% | 181.955,00 |
| 28.10.2024 | 30,34 | 30,63 | 29,94 | 30,61 | 0,56% | 137.700,00 |
| 25.10.2024 | 30,25 | 30,81 | 30,19 | 30,44 | 0,46% | 120.430,00 |
| 24.10.2024 | 31,22 | 31,41 | 30,15 | 30,30 | -2,92% | 204.121,00 |
| 23.10.2024 | 31,98 | 31,98 | 31,04 | 31,21 | -2,22% | 236.381,00 |
| 22.10.2024 | 31,89 | 32,09 | 31,50 | 31,92 | 0,35% | 268.894,00 |
| 21.10.2024 | 31,56 | 31,89 | 31,25 | 31,81 | 0,95% | 164.358,00 |
| 18.10.2024 | 30,59 | 31,56 | 30,48 | 31,51 | 3,65% | 112.132,00 |
| 17.10.2024 | 30,80 | 31,03 | 30,20 | 30,40 | -1,46% | 311.990,00 |
| 16.10.2024 | 30,18 | 31,00 | 29,96 | 30,85 | 2,25% | 214.304,00 |
| 15.10.2024 | 29,94 | 30,22 | 29,89 | 30,17 | 0,33% | 105.110,00 |
| 14.10.2024 | 30,26 | 30,26 | 29,67 | 30,07 | 0,20% | 18.576,00 |
| 11.10.2024 | 29,16 | 30,01 | 29,06 | 30,01 | 3,30% | 65.683,00 |
| 10.10.2024 | 29,21 | 29,64 | 28,80 | 29,05 | -0,85% | 77.213,00 |
| 09.10.2024 | 29,73 | 29,86 | 29,28 | 29,30 | -1,91% | 95.453,00 |
| 08.10.2024 | 30,03 | 30,07 | 29,66 | 29,87 | -0,86% | 150.896,00 |
| 07.10.2024 | 29,96 | 30,45 | 29,88 | 30,13 | 0,27% | 105.515,00 |
| 04.10.2024 | 29,91 | 30,18 | 29,64 | 30,05 | 1,62% | 130.382,00 |
| 03.10.2024 | 29,21 | 29,69 | 29,00 | 29,57 | 1,37% | 89.842,00 |
| 02.10.2024 | 29,07 | 29,52 | 28,90 | 29,17 | 0,24% | 60.992,00 |
| 01.10.2024 | 28,82 | 29,34 | 28,63 | 29,10 | 0,17% | 53.100,00 |
| 30.09.2024 | 29,89 | 29,93 | 28,66 | 29,05 | -2,29% | 131.112,00 |
| 27.09.2024 | 30,07 | 30,54 | 29,73 | 29,73 | -1,46% | 65.953,00 |