22,089$
-0,94%
Echtzeit-Aktienkurs ATN International Inc.
Bid:
Ask:
Aktienkurse zur ATN International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,24 | 22,31 | 21,89 | 21,98 | -1,43% | 26.666,00 |
| 08.01.2026 | 22,07 | 22,42 | 21,80 | 22,30 | 1,41% | 28.335,00 |
| 07.01.2026 | 22,83 | 22,83 | 21,92 | 21,99 | -3,97% | 30.060,00 |
| 06.01.2026 | 22,92 | 23,22 | 22,50 | 22,90 | -0,82% | 38.334,00 |
| 05.01.2026 | 22,14 | 23,22 | 22,14 | 23,09 | 3,92% | 46.428,00 |
| 02.01.2026 | 22,68 | 22,73 | 22,00 | 22,22 | -2,54% | 39.200,00 |
| 31.12.2025 | 23,27 | 23,49 | 22,60 | 22,80 | -2,85% | 30.875,00 |
| 30.12.2025 | 22,94 | 23,76 | 22,50 | 23,47 | 1,91% | 53.649,00 |
| 29.12.2025 | 22,18 | 23,08 | 22,18 | 23,03 | 4,07% | 62.588,00 |
| 26.12.2025 | 22,45 | 22,51 | 21,93 | 22,13 | -1,21% | 21.960,00 |
| 24.12.2025 | 22,23 | 22,70 | 22,17 | 22,40 | 0,76% | 16.501,00 |
| 23.12.2025 | 22,39 | 22,40 | 22,00 | 22,23 | -0,85% | 37.556,00 |
| 22.12.2025 | 22,25 | 22,74 | 22,06 | 22,42 | 0,85% | 49.499,00 |
| 19.12.2025 | 22,86 | 22,99 | 22,17 | 22,23 | -2,84% | 110.895,00 |
| 18.12.2025 | 22,52 | 22,90 | 22,32 | 22,88 | 1,87% | 78.975,00 |
| 17.12.2025 | 22,50 | 22,70 | 22,07 | 22,46 | 0,27% | 50.400,00 |
| 16.12.2025 | 22,36 | 22,62 | 22,00 | 22,40 | 0,76% | 49.522,00 |
| 15.12.2025 | 22,01 | 22,61 | 21,98 | 22,23 | 1,74% | 78.789,00 |
| 12.12.2025 | 21,96 | 22,08 | 21,57 | 21,85 | 0,92% | 55.470,00 |
| 11.12.2025 | 21,53 | 21,98 | 21,41 | 21,65 | 1,03% | 75.865,00 |
| 10.12.2025 | 21,02 | 21,68 | 20,88 | 21,43 | 2,14% | 86.526,00 |
| 09.12.2025 | 21,60 | 21,79 | 20,69 | 20,98 | -3,09% | 57.846,00 |
| 08.12.2025 | 21,41 | 21,99 | 21,32 | 21,65 | 1,12% | 43.651,00 |
| 05.12.2025 | 21,55 | 21,55 | 21,05 | 21,41 | -0,56% | 34.557,00 |
| 04.12.2025 | 21,47 | 21,78 | 21,18 | 21,53 | -0,37% | 40.221,00 |
| 03.12.2025 | 21,71 | 22,36 | 21,47 | 21,61 | -0,32% | 37.000,00 |
| 02.12.2025 | 21,60 | 21,95 | 21,42 | 21,68 | 1,55% | 58.489,00 |
| 01.12.2025 | 20,98 | 21,61 | 20,69 | 21,35 | 1,23% | 81.245,00 |
| 28.11.2025 | 20,80 | 21,09 | 20,50 | 21,09 | 0,86% | 35.691,00 |
| 26.11.2025 | 21,07 | 21,18 | 20,72 | 20,91 | -1,27% | 62.393,00 |
| 25.11.2025 | 20,49 | 21,64 | 20,17 | 21,18 | 3,07% | 56.480,00 |
| 24.11.2025 | 20,42 | 20,78 | 19,84 | 20,55 | 1,73% | 75.604,00 |
| 21.11.2025 | 19,31 | 20,58 | 19,31 | 20,20 | 5,37% | 63.073,00 |
| 20.11.2025 | 19,26 | 19,55 | 18,98 | 19,17 | -0,42% | 54.264,00 |
| 19.11.2025 | 19,13 | 19,62 | 18,96 | 19,25 | -0,26% | 70.651,00 |
| 18.11.2025 | 19,72 | 20,01 | 18,94 | 19,30 | -2,77% | 41.287,00 |
| 17.11.2025 | 19,95 | 20,20 | 19,70 | 19,85 | 0,00% | 62.253,00 |
| 14.11.2025 | 19,88 | 20,36 | 19,74 | 19,85 | 0,10% | 105.806,00 |
| 13.11.2025 | 19,85 | 19,98 | 19,49 | 19,83 | 0,20% | 56.719,00 |
| 12.11.2025 | 19,93 | 20,21 | 19,51 | 19,79 | -0,20% | 40.184,00 |
| 11.11.2025 | 19,70 | 20,54 | 18,61 | 19,83 | 1,28% | 78.423,00 |
| 10.11.2025 | 18,56 | 20,26 | 18,56 | 19,58 | 8,78% | 91.417,00 |
| 07.11.2025 | 17,46 | 18,72 | 17,40 | 18,00 | 5,51% | 72.162,00 |
| 06.11.2025 | 15,42 | 19,37 | 15,42 | 17,06 | 18,47% | 105.339,00 |
| 05.11.2025 | 14,15 | 14,71 | 14,15 | 14,40 | 1,41% | 22.988,00 |
| 04.11.2025 | 14,21 | 14,61 | 14,15 | 14,20 | -1,01% | 52.801,00 |
| 03.11.2025 | 14,72 | 14,72 | 14,30 | 14,35 | -1,27% | 13.097,00 |
| 31.10.2025 | 14,59 | 14,79 | 14,25 | 14,53 | -1,12% | 27.154,00 |
| 30.10.2025 | 14,66 | 14,90 | 14,62 | 14,70 | -1,24% | 27.146,00 |
| 29.10.2025 | 15,28 | 15,28 | 14,61 | 14,88 | -2,94% | 34.904,00 |
| 28.10.2025 | 15,35 | 15,45 | 15,18 | 15,33 | -0,29% | 21.952,00 |
| 27.10.2025 | 15,93 | 16,05 | 15,29 | 15,38 | -1,91% | 28.311,00 |
| 24.10.2025 | 15,18 | 15,95 | 15,11 | 15,68 | 3,97% | 27.582,00 |
| 23.10.2025 | 14,95 | 15,10 | 14,67 | 15,08 | 0,38% | 66.140,00 |
| 22.10.2025 | 14,59 | 15,15 | 14,51 | 15,02 | 3,23% | 44.028,00 |
| 21.10.2025 | 14,95 | 14,95 | 14,26 | 14,55 | -2,94% | 44.150,00 |
| 20.10.2025 | 14,94 | 15,24 | 14,55 | 14,99 | 0,27% | 33.578,00 |
| 17.10.2025 | 14,92 | 15,08 | 14,76 | 14,95 | -0,74% | - |
| 16.10.2025 | 15,19 | 15,29 | 14,35 | 15,06 | 0,00% | 53.703,00 |
| 15.10.2025 | 14,62 | 15,32 | 14,48 | 15,06 | 3,86% | 32.816,00 |
| 14.10.2025 | 14,00 | 14,63 | 14,00 | 14,50 | 2,84% | 37.823,00 |
| 13.10.2025 | 14,40 | 14,59 | 14,06 | 14,10 | -0,56% | 25.206,00 |
| 10.10.2025 | 14,46 | 14,50 | 13,86 | 14,18 | -1,53% | 29.687,00 |
| 09.10.2025 | 14,67 | 14,68 | 14,40 | 14,40 | -2,31% | 18.050,00 |
| 08.10.2025 | 14,43 | 14,99 | 14,43 | 14,74 | 2,65% | 23.152,00 |
| 07.10.2025 | 14,60 | 15,10 | 14,27 | 14,36 | -1,31% | 30.589,00 |
| 06.10.2025 | 15,27 | 15,35 | 14,52 | 14,55 | -4,28% | 46.997,00 |
| 03.10.2025 | 15,25 | 15,25 | 14,91 | 15,20 | 1,40% | 23.670,00 |
| 02.10.2025 | 14,90 | 15,24 | 14,49 | 14,99 | 0,40% | 38.148,00 |
| 01.10.2025 | 14,99 | 15,03 | 14,62 | 14,93 | -0,27% | 29.067,00 |
| 30.09.2025 | 15,00 | 15,46 | 14,68 | 14,97 | -1,96% | 30.955,00 |
| 29.09.2025 | 15,71 | 15,88 | 15,09 | 15,27 | -2,05% | 28.264,00 |
| 26.09.2025 | 15,81 | 15,92 | 15,52 | 15,59 | -0,38% | 17.075,00 |
| 25.09.2025 | 15,80 | 16,16 | 15,37 | 15,65 | -1,26% | 36.696,00 |
| 24.09.2025 | 16,04 | 16,06 | 15,82 | 15,85 | -0,50% | 17.191,00 |
| 23.09.2025 | 15,96 | 16,32 | 15,66 | 15,93 | 1,53% | 41.266,00 |
| 22.09.2025 | 15,12 | 15,90 | 15,12 | 15,69 | 3,09% | 30.417,00 |
| 19.09.2025 | 15,63 | 15,96 | 15,07 | 15,22 | -2,69% | 86.682,00 |
| 18.09.2025 | 15,39 | 15,82 | 15,25 | 15,64 | 2,42% | 31.097,00 |
| 17.09.2025 | 15,54 | 16,10 | 15,25 | 15,27 | -0,88% | 30.035,00 |
| 16.09.2025 | 15,51 | 15,62 | 15,31 | 15,41 | -1,06% | 25.175,00 |
| 15.09.2025 | 15,80 | 15,83 | 15,44 | 15,57 | 0,00% | 22.947,00 |
| 12.09.2025 | 15,47 | 17,01 | 15,22 | 15,57 | -4,95% | 26.990,00 |
| 11.09.2025 | 15,56 | 16,55 | 15,32 | 16,38 | 6,16% | 36.335,00 |
| 10.09.2025 | 15,76 | 16,21 | 15,00 | 15,43 | -2,09% | 18.788,00 |
| 09.09.2025 | 16,46 | 16,47 | 15,76 | 15,76 | -3,02% | 19.717,00 |
| 08.09.2025 | 16,07 | 16,67 | 15,50 | 16,25 | 1,12% | 59.422,00 |
| 05.09.2025 | 16,85 | 17,54 | 15,98 | 16,07 | -3,60% | 26.697,00 |
| 04.09.2025 | 15,93 | 16,68 | 15,69 | 16,67 | 5,37% | 30.296,00 |
| 03.09.2025 | 15,82 | 16,21 | 15,54 | 15,82 | -0,57% | 34.001,00 |
| 02.09.2025 | 16,90 | 16,96 | 15,85 | 15,91 | -6,41% | 36.466,00 |
| 29.08.2025 | 16,07 | 17,12 | 16,01 | 17,00 | 6,18% | 57.954,00 |
| 28.08.2025 | 16,24 | 16,38 | 15,86 | 16,01 | 0,19% | 25.715,00 |
| 27.08.2025 | 16,07 | 16,30 | 15,49 | 15,98 | -1,24% | 29.064,00 |
| 26.08.2025 | 16,04 | 16,48 | 16,04 | 16,18 | 1,70% | 30.603,00 |
| 25.08.2025 | 16,23 | 16,39 | 15,73 | 15,91 | -0,69% | 36.930,00 |
| 22.08.2025 | 15,76 | 16,51 | 15,76 | 16,02 | 1,65% | 41.181,00 |
| 21.08.2025 | 15,42 | 15,91 | 15,42 | 15,76 | 0,83% | 23.722,00 |
| 20.08.2025 | 15,61 | 15,87 | 15,21 | 15,63 | 0,97% | 29.630,00 |
| 19.08.2025 | 16,15 | 16,45 | 15,47 | 15,48 | -2,70% | 29.265,00 |