28,940$
-4,17%
Echtzeit-Aktienkurs ATS CORP.
Bid:
Ask:
Aktienkurse zur ATS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 30,09 | 30,31 | 28,70 | 28,97 | -4,07% | 206.814,00 |
| 29.05.2025 | 29,06 | 30,68 | 27,68 | 30,20 | -0,63% | 196.224,00 |
| 28.05.2025 | 30,62 | 30,62 | 30,08 | 30,39 | -0,75% | 167.391,00 |
| 27.05.2025 | 29,90 | 31,50 | 29,67 | 30,62 | 19,84% | 744.809,00 |
| 23.05.2025 | 25,45 | 25,93 | 25,30 | 25,55 | -0,93% | 85.683,00 |
| 22.05.2025 | 26,42 | 26,42 | 25,66 | 25,79 | -2,68% | 140.116,00 |
| 21.05.2025 | 27,93 | 27,94 | 26,44 | 26,50 | -6,00% | 134.647,00 |
| 20.05.2025 | 28,09 | 28,35 | 27,58 | 28,19 | 0,61% | 141.518,00 |
| 19.05.2025 | 27,37 | 28,09 | 27,27 | 28,02 | 0,65% | 42.383,00 |
| 16.05.2025 | 27,80 | 28,09 | 27,52 | 27,84 | 0,36% | 64.214,00 |
| 15.05.2025 | 28,07 | 28,07 | 27,12 | 27,74 | -1,14% | 109.695,00 |
| 14.05.2025 | 28,09 | 28,39 | 27,82 | 28,06 | -0,11% | 93.282,00 |
| 13.05.2025 | 27,12 | 28,30 | 26,98 | 28,09 | 4,15% | 108.931,00 |
| 12.05.2025 | 26,58 | 27,00 | 26,14 | 26,97 | 4,58% | 114.041,00 |
| 09.05.2025 | 25,33 | 25,87 | 25,17 | 25,79 | 2,30% | 112.689,00 |
| 08.05.2025 | 25,55 | 25,89 | 25,15 | 25,21 | -0,71% | 246.936,00 |
| 07.05.2025 | 25,90 | 25,90 | 25,20 | 25,39 | -0,27% | 70.082,00 |
| 06.05.2025 | 25,20 | 25,65 | 25,20 | 25,46 | 0,35% | 47.996,00 |
| 05.05.2025 | 25,94 | 25,94 | 25,33 | 25,37 | -1,70% | 64.337,00 |
| 02.05.2025 | 25,78 | 26,15 | 25,33 | 25,81 | 2,34% | 169.566,00 |
| 01.05.2025 | 25,15 | 25,67 | 24,84 | 25,22 | 0,24% | 87.649,00 |
| 30.04.2025 | 24,97 | 25,25 | 24,48 | 25,16 | -0,16% | 115.370,00 |
| 29.04.2025 | 25,53 | 25,60 | 24,75 | 25,20 | -1,29% | 87.667,00 |
| 28.04.2025 | 25,31 | 25,91 | 25,23 | 25,53 | 0,91% | 84.761,00 |
| 25.04.2025 | 24,99 | 25,37 | 24,86 | 25,30 | 1,04% | 50.233,00 |
| 24.04.2025 | 24,65 | 25,53 | 24,41 | 25,04 | 0,60% | 112.997,00 |
| 23.04.2025 | 24,56 | 25,22 | 24,46 | 24,89 | 3,79% | 151.058,00 |
| 22.04.2025 | 23,85 | 24,17 | 23,70 | 23,98 | 1,91% | 91.124,00 |
| 21.04.2025 | 24,17 | 24,35 | 23,11 | 23,53 | -3,61% | 219.789,00 |
| 17.04.2025 | 24,10 | 24,60 | 24,07 | 24,41 | 1,24% | 67.098,00 |
| 16.04.2025 | 24,38 | 24,80 | 23,94 | 24,11 | -2,43% | 94.578,00 |
| 15.04.2025 | 24,71 | 25,35 | 24,61 | 24,71 | -0,84% | 102.875,00 |
| 14.04.2025 | 24,36 | 25,16 | 24,33 | 24,92 | 3,66% | 121.064,00 |
| 11.04.2025 | 23,58 | 24,15 | 23,52 | 24,04 | 2,17% | 82.761,00 |
| 10.04.2025 | 23,92 | 24,02 | 23,07 | 23,53 | -4,54% | 212.700,00 |
| 09.04.2025 | 20,94 | 24,68 | 20,94 | 24,65 | 16,99% | 285.898,00 |
| 08.04.2025 | 23,06 | 23,06 | 20,90 | 21,07 | -5,00% | 216.204,00 |
| 07.04.2025 | 22,53 | 23,93 | 21,90 | 22,18 | -5,62% | 306.496,00 |
| 04.04.2025 | 24,28 | 24,55 | 23,10 | 23,50 | -6,86% | 324.553,00 |
| 03.04.2025 | 25,53 | 26,24 | 24,97 | 25,23 | -3,67% | 245.466,00 |
| 02.04.2025 | 24,96 | 26,32 | 24,96 | 26,19 | 3,31% | 128.940,00 |
| 01.04.2025 | 24,52 | 25,52 | 24,52 | 25,35 | 1,68% | 202.649,00 |
| 31.03.2025 | 25,64 | 25,98 | 24,91 | 24,93 | -3,82% | 315.049,00 |
| 28.03.2025 | 26,92 | 26,92 | 25,66 | 25,92 | -3,57% | 113.686,00 |
| 27.03.2025 | 27,06 | 27,06 | 26,30 | 26,88 | 0,15% | 113.107,00 |
| 26.03.2025 | 27,03 | 27,49 | 26,71 | 26,84 | -1,47% | 95.451,00 |
| 25.03.2025 | 28,18 | 28,40 | 27,21 | 27,24 | -3,85% | 95.305,00 |
| 24.03.2025 | 27,85 | 28,61 | 27,85 | 28,33 | 2,53% | 100.508,00 |
| 21.03.2025 | 27,65 | 27,99 | 27,39 | 27,63 | -1,04% | 79.195,00 |
| 20.03.2025 | 28,06 | 28,47 | 27,73 | 27,92 | -1,31% | 126.410,00 |
| 19.03.2025 | 27,53 | 28,36 | 27,53 | 28,29 | 2,02% | 89.011,00 |
| 18.03.2025 | 27,27 | 27,82 | 27,27 | 27,73 | 0,76% | 94.134,00 |
| 17.03.2025 | 27,23 | 27,80 | 26,84 | 27,52 | 1,14% | 120.693,00 |
| 14.03.2025 | 26,41 | 27,28 | 26,33 | 27,21 | 4,13% | 162.899,00 |
| 13.03.2025 | 26,19 | 26,48 | 25,88 | 26,13 | 0,38% | 100.548,00 |
| 12.03.2025 | 25,51 | 26,20 | 25,46 | 26,03 | 2,12% | 171.971,00 |
| 11.03.2025 | 26,00 | 26,41 | 25,21 | 25,49 | -3,12% | 126.457,00 |
| 10.03.2025 | 26,94 | 27,08 | 26,30 | 26,31 | -4,19% | 108.082,00 |
| 07.03.2025 | 26,60 | 27,56 | 26,42 | 27,46 | 2,92% | 104.229,00 |
| 06.03.2025 | 27,88 | 28,31 | 26,47 | 26,68 | -5,05% | 209.725,00 |
| 05.03.2025 | 27,78 | 28,13 | 27,46 | 28,10 | 2,29% | 104.530,00 |
| 04.03.2025 | 27,65 | 28,12 | 26,94 | 27,47 | -2,69% | 147.816,00 |
| 03.03.2025 | 29,12 | 29,66 | 28,07 | 28,23 | -2,96% | 187.669,00 |
| 28.02.2025 | 29,31 | 29,92 | 28,88 | 29,09 | -1,36% | 363.899,00 |
| 27.02.2025 | 29,07 | 30,01 | 29,07 | 29,49 | 0,68% | 121.858,00 |
| 26.02.2025 | 29,66 | 30,20 | 29,10 | 29,29 | -0,03% | 86.773,00 |
| 25.02.2025 | 29,36 | 29,59 | 28,95 | 29,30 | -0,51% | 96.264,00 |
| 24.02.2025 | 28,76 | 29,54 | 28,57 | 29,45 | 2,29% | 83.123,00 |
| 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 |