23,617$
0,54%
Echtzeit-Aktienkurs ATN International Inc.
Bid:
Ask:
Aktienkurse zur ATN International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,70 | 23,99 | 22,49 | 23,49 | -2,95% | 5,00 |
| 06.03.2026 | 24,36 | 24,97 | 23,82 | 24,21 | -3,57% | 5,00 |
| 05.03.2026 | 28,88 | 30,45 | 24,06 | 25,10 | -16,11% | 5,00 |
| 04.03.2026 | 29,30 | 30,39 | 28,94 | 29,92 | 2,12% | 76.612,00 |
| 03.03.2026 | 29,00 | 29,62 | 28,45 | 29,30 | 0,14% | 61.473,00 |
| 02.03.2026 | 28,82 | 29,62 | 28,82 | 29,26 | 1,53% | 74.454,00 |
| 27.02.2026 | 28,30 | 29,06 | 28,02 | 28,82 | 1,73% | 52.431,00 |
| 26.02.2026 | 28,54 | 28,98 | 28,14 | 28,33 | -0,70% | 32.218,00 |
| 25.02.2026 | 28,64 | 28,89 | 28,40 | 28,53 | -0,24% | 25.347,00 |
| 24.02.2026 | 28,37 | 28,90 | 28,24 | 28,60 | 0,81% | 40.654,00 |
| 23.02.2026 | 28,02 | 28,95 | 27,93 | 28,37 | 1,25% | 74.857,00 |
| 20.02.2026 | 28,74 | 28,74 | 27,92 | 28,02 | -1,48% | 50.475,00 |
| 19.02.2026 | 27,91 | 28,86 | 27,91 | 28,44 | 0,96% | 52.157,00 |
| 18.02.2026 | 28,28 | 28,49 | 27,97 | 28,17 | -0,11% | 55.955,00 |
| 17.02.2026 | 28,21 | 28,97 | 27,91 | 28,20 | -1,98% | 74.904,00 |
| 13.02.2026 | 29,01 | 29,41 | 27,72 | 28,77 | -1,17% | 50.164,00 |
| 12.02.2026 | 27,26 | 29,80 | 26,77 | 29,11 | 12,48% | 135.559,00 |
| 11.02.2026 | 26,15 | 26,50 | 25,58 | 25,88 | -0,88% | 54.161,00 |
| 10.02.2026 | 25,86 | 26,56 | 25,86 | 26,11 | 1,48% | 64.999,00 |
| 09.02.2026 | 25,74 | 26,53 | 25,33 | 25,73 | -0,19% | 58.333,00 |
| 06.02.2026 | 26,03 | 26,22 | 25,20 | 25,78 | -0,04% | 61.688,00 |
| 05.02.2026 | 25,50 | 26,31 | 25,02 | 25,79 | 1,10% | 49.376,00 |
| 04.02.2026 | 26,03 | 26,80 | 25,44 | 25,51 | -1,54% | 45.658,00 |
| 03.02.2026 | 24,53 | 25,99 | 24,29 | 25,91 | 5,11% | 71.075,00 |
| 02.02.2026 | 24,09 | 25,35 | 23,42 | 24,65 | 1,90% | 62.785,00 |
| 30.01.2026 | 23,29 | 24,30 | 23,09 | 24,19 | 3,60% | 56.023,00 |
| 29.01.2026 | 22,57 | 23,46 | 22,38 | 23,35 | 4,78% | 47.756,00 |
| 28.01.2026 | 23,15 | 23,59 | 22,12 | 22,29 | -3,65% | 35.662,00 |
| 27.01.2026 | 22,63 | 24,07 | 22,44 | 23,13 | 2,35% | 83.477,00 |
| 26.01.2026 | 22,78 | 23,22 | 21,93 | 22,60 | -0,79% | 58.607,00 |
| 23.01.2026 | 23,34 | 23,61 | 22,31 | 22,78 | -2,94% | 34.713,00 |
| 22.01.2026 | 22,98 | 23,68 | 22,98 | 23,47 | 2,31% | 36.061,00 |
| 21.01.2026 | 22,41 | 22,99 | 22,33 | 22,94 | 4,61% | 31.855,00 |
| 20.01.2026 | 22,53 | 22,54 | 21,87 | 21,93 | -3,82% | 28.956,00 |
| 19.01.2026 | 22,42 | 22,82 | 22,41 | 22,80 | 1,20% | - |
| 16.01.2026 | 22,13 | 22,65 | 21,44 | 22,53 | 1,81% | 58.471,00 |
| 15.01.2026 | 21,77 | 22,45 | 21,69 | 22,13 | 2,03% | 57.174,00 |
| 14.01.2026 | 21,23 | 22,00 | 21,05 | 21,69 | 3,04% | 62.805,00 |
| 13.01.2026 | 22,11 | 22,28 | 20,83 | 21,05 | -4,62% | 79.036,00 |
| 12.01.2026 | 21,82 | 22,15 | 21,56 | 22,07 | 0,41% | 54.934,00 |
| 09.01.2026 | 22,24 | 22,31 | 21,89 | 21,98 | -1,43% | 26.662,00 |
| 08.01.2026 | 22,07 | 22,42 | 21,80 | 22,30 | 1,41% | 28.330,00 |
| 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% | 38.330,00 |
| 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% | 62.563,00 |
| 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% | 110.184,00 |
| 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% | 78.787,00 |
| 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% | 43.650,00 |
| 05.12.2025 | 21,55 | 21,55 | 21,05 | 21,41 | -0,56% | 34.550,00 |
| 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% | 36.998,00 |
| 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% | 81.240,00 |
| 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 | 1,78% | 75.604,00 |
| 21.11.2025 | 19,31 | 20,58 | 19,31 | 20,19 | 5,32% | 63.073,00 |
| 20.11.2025 | 19,26 | 19,55 | 18,98 | 19,17 | -0,42% | 54.254,00 |
| 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 | -0,35% | 62.253,00 |
| 14.11.2025 | 19,88 | 20,36 | 19,74 | 19,92 | 0,45% | 105.805,00 |
| 13.11.2025 | 19,85 | 19,98 | 19,49 | 19,83 | 0,20% | 56.707,00 |
| 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% | 72.062,00 |
| 06.11.2025 | 15,42 | 19,37 | 15,42 | 17,06 | 18,47% | 105.297,00 |
| 05.11.2025 | 14,15 | 14,71 | 14,15 | 14,40 | 1,41% | 22.973,00 |
| 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% | 27.567,00 |
| 23.10.2025 | 14,95 | 15,10 | 14,67 | 15,08 | 0,38% | - |
| 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 |