141,175€
-1,02%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 143,50 | 143,58 | 140,75 | 141,25 | -0,96% | 90,00 |
| 14.08.2025 | 142,55 | 143,70 | 142,33 | 142,63 | 0,00% | - |
| 13.08.2025 | 141,80 | 142,65 | 140,63 | 142,63 | 0,44% | - |
| 12.08.2025 | 142,15 | 142,65 | 140,10 | 142,00 | -0,14% | - |
| 11.08.2025 | 141,00 | 142,25 | 139,52 | 142,20 | 0,74% | - |
| 08.08.2025 | 139,83 | 142,75 | 137,40 | 141,15 | 1,26% | 104,00 |
| 07.08.2025 | 134,55 | 142,95 | 134,45 | 139,40 | 3,45% | - |
| 06.08.2025 | 135,85 | 136,20 | 133,98 | 134,75 | -0,52% | - |
| 05.08.2025 | 138,25 | 138,50 | 135,10 | 135,45 | -1,76% | - |
| 04.08.2025 | 135,13 | 138,05 | 134,10 | 137,88 | 2,40% | 50,00 |
| 01.08.2025 | 136,05 | 136,10 | 133,58 | 134,65 | -1,43% | 4,00 |
| 31.07.2025 | 136,98 | 137,27 | 136,05 | 136,60 | -0,16% | - |
| 30.07.2025 | 135,30 | 137,58 | 134,90 | 136,83 | 1,30% | 250,00 |
| 29.07.2025 | 133,83 | 135,68 | 133,35 | 135,08 | 1,27% | 2,00 |
| 28.07.2025 | 134,18 | 135,05 | 133,10 | 133,38 | -0,19% | - |
| 25.07.2025 | 134,52 | 134,93 | 133,23 | 133,63 | -0,43% | - |
| 24.07.2025 | 133,02 | 134,65 | 132,50 | 134,20 | 0,54% | - |
| 23.07.2025 | 135,75 | 136,30 | 132,90 | 133,48 | -1,31% | - |
| 22.07.2025 | 135,38 | 137,15 | 134,80 | 135,25 | -0,11% | 1,00 |
| 21.07.2025 | 134,83 | 136,02 | 134,00 | 135,40 | 0,48% | - |
| 18.07.2025 | 133,93 | 135,10 | 133,18 | 134,75 | 0,58% | - |
| 17.07.2025 | 133,20 | 134,55 | 132,85 | 133,98 | 0,70% | - |
| 16.07.2025 | 132,38 | 133,95 | 131,58 | 133,05 | 0,17% | 4,00 |
| 15.07.2025 | 133,13 | 133,70 | 131,70 | 132,83 | -0,36% | 2,00 |
| 14.07.2025 | 131,40 | 134,00 | 130,85 | 133,30 | 1,04% | 2,00 |
| 11.07.2025 | 131,58 | 132,65 | 130,68 | 131,93 | -0,09% | - |
| 10.07.2025 | 130,20 | 132,30 | 129,98 | 132,05 | 1,03% | - |
| 09.07.2025 | 129,60 | 131,00 | 129,25 | 130,70 | 0,83% | 37,00 |
| 08.07.2025 | 130,13 | 130,38 | 128,88 | 129,63 | -0,56% | - |
| 07.07.2025 | 129,05 | 130,93 | 129,00 | 130,35 | 1,38% | 150,00 |
| 04.07.2025 | 128,93 | 129,10 | 128,38 | 128,58 | -0,83% | 24,00 |
| 03.07.2025 | 128,55 | 130,15 | 127,88 | 129,65 | 0,93% | 148,00 |
| 02.07.2025 | 130,55 | 130,93 | 127,48 | 128,45 | -1,44% | 1,00 |
| 01.07.2025 | 130,68 | 132,30 | 129,70 | 130,33 | -0,36% | - |
| 30.06.2025 | 130,93 | 130,93 | 129,63 | 130,80 | 0,21% | 74,00 |
| 27.06.2025 | 131,08 | 131,55 | 130,05 | 130,52 | -0,10% | 23,00 |
| 26.06.2025 | 130,90 | 131,27 | 129,80 | 130,65 | -0,36% | - |
| 25.06.2025 | 134,77 | 135,00 | 131,00 | 131,13 | -2,71% | 16,00 |
| 24.06.2025 | 135,63 | 136,00 | 134,38 | 134,77 | -0,20% | - |
| 23.06.2025 | 133,13 | 135,93 | 133,00 | 135,05 | 1,41% | - |
| 20.06.2025 | 131,93 | 133,75 | 131,73 | 133,18 | 1,35% | - |
| 19.06.2025 | 132,68 | 132,70 | 131,40 | 131,40 | -0,94% | - |
| 18.06.2025 | 132,48 | 133,18 | 132,30 | 132,65 | 0,02% | - |
| 17.06.2025 | 131,00 | 132,75 | 130,20 | 132,63 | 0,86% | 32,00 |
| 16.06.2025 | 132,58 | 133,08 | 130,88 | 131,50 | -0,57% | 2,00 |
| 13.06.2025 | 132,23 | 134,33 | 132,05 | 132,25 | -0,86% | 83,00 |
| 12.06.2025 | 131,83 | 133,58 | 130,27 | 133,40 | 0,43% | - |
| 11.06.2025 | 133,63 | 134,35 | 132,77 | 132,83 | -0,77% | - |
| 10.06.2025 | 133,00 | 134,18 | 132,35 | 133,85 | 0,64% | 9,00 |
| 09.06.2025 | 133,05 | 133,90 | 132,05 | 133,00 | -0,43% | 37,00 |
| 06.06.2025 | 133,63 | 135,13 | 132,70 | 133,58 | 0,39% | 137,00 |
| 05.06.2025 | 133,30 | 134,02 | 131,90 | 133,05 | -0,22% | 1,00 |
| 04.06.2025 | 136,05 | 136,35 | 133,23 | 133,35 | -2,11% | 86,00 |
| 03.06.2025 | 134,95 | 136,50 | 134,45 | 136,23 | 0,83% | - |
| 02.06.2025 | 135,43 | 136,02 | 134,23 | 135,10 | -0,88% | 3,00 |
| 30.05.2025 | 136,35 | 137,00 | 134,80 | 136,30 | 0,53% | 121,00 |
| 29.05.2025 | 137,18 | 138,15 | 134,05 | 135,58 | -0,46% | 40,00 |
| 28.05.2025 | 138,15 | 138,52 | 136,00 | 136,20 | -1,32% | 2,00 |
| 27.05.2025 | 138,80 | 139,90 | 137,15 | 138,02 | -1,18% | 82,00 |
| 26.05.2025 | 138,93 | 140,13 | 138,88 | 139,68 | 0,98% | - |
| 23.05.2025 | 137,08 | 138,68 | 135,05 | 138,33 | 0,53% | 16,00 |
| 22.05.2025 | 138,55 | 139,10 | 136,60 | 137,60 | -0,74% | 37,00 |
| 21.05.2025 | 139,85 | 140,33 | 138,20 | 138,63 | -1,65% | 45,00 |
| 20.05.2025 | 141,90 | 142,58 | 140,85 | 140,95 | -0,88% | 74,00 |
| 19.05.2025 | 140,00 | 142,25 | 138,58 | 142,20 | 0,64% | 206,00 |
| 16.05.2025 | 139,02 | 141,38 | 138,90 | 141,30 | 1,47% | 88,00 |
| 15.05.2025 | 135,25 | 139,52 | 134,83 | 139,25 | 2,28% | 2,00 |
| 14.05.2025 | 137,40 | 137,58 | 133,70 | 136,15 | -0,84% | - |
| 13.05.2025 | 139,40 | 139,90 | 137,20 | 137,30 | -1,82% | - |
| 12.05.2025 | 144,02 | 147,38 | 138,55 | 139,85 | -1,43% | 74,00 |
| 09.05.2025 | 143,63 | 143,83 | 140,15 | 141,88 | -1,18% | - |
| 08.05.2025 | 144,73 | 147,68 | 143,27 | 143,58 | -0,35% | - |
| 07.05.2025 | 143,20 | 144,35 | 142,25 | 144,08 | 1,11% | 40,00 |
| 06.05.2025 | 142,25 | 143,23 | 141,02 | 142,50 | -0,05% | 89,00 |
| 05.05.2025 | 142,15 | 143,00 | 140,27 | 142,58 | -0,16% | 23,00 |
| 02.05.2025 | 141,40 | 143,02 | 140,40 | 142,80 | 0,71% | 2,00 |
| 30.04.2025 | 140,13 | 142,02 | 137,93 | 141,80 | 1,05% | 38,00 |
| 29.04.2025 | 139,48 | 140,58 | 138,40 | 140,33 | 0,99% | 18,00 |
| 28.04.2025 | 138,35 | 139,43 | 137,43 | 138,95 | -0,27% | 129,00 |
| 25.04.2025 | 140,93 | 141,18 | 138,13 | 139,33 | -0,71% | 11,00 |
| 24.04.2025 | 140,10 | 140,68 | 139,02 | 140,33 | -0,60% | - |
| 23.04.2025 | 142,48 | 142,93 | 139,05 | 141,18 | 0,75% | 2,00 |
| 22.04.2025 | 135,45 | 140,90 | 135,40 | 140,13 | 1,19% | 15,00 |
| 17.04.2025 | 138,73 | 140,27 | 135,30 | 138,48 | 0,75% | 8,00 |
| 16.04.2025 | 136,25 | 138,75 | 136,02 | 137,45 | -0,88% | - |
| 15.04.2025 | 136,30 | 139,60 | 136,02 | 138,68 | 1,54% | 13,00 |
| 14.04.2025 | 133,70 | 137,02 | 133,05 | 136,58 | 2,25% | 11,00 |
| 11.04.2025 | 133,55 | 134,65 | 129,27 | 133,58 | 0,15% | - |
| 10.04.2025 | 135,60 | 136,33 | 130,55 | 133,38 | -2,00% | 101,00 |
| 09.04.2025 | 130,30 | 137,65 | 129,10 | 136,10 | 1,53% | 15,00 |
| 08.04.2025 | 134,45 | 137,93 | 132,83 | 134,05 | 0,92% | 29,00 |
| 07.04.2025 | 130,30 | 135,90 | 128,10 | 132,83 | -1,54% | 16,00 |
| 04.04.2025 | 139,73 | 140,43 | 134,18 | 134,90 | -4,24% | 105,00 |
| 03.04.2025 | 138,58 | 142,27 | 135,58 | 140,88 | -1,55% | - |
| 02.04.2025 | 143,38 | 143,63 | 141,95 | 143,10 | -0,30% | - |
| 01.04.2025 | 142,45 | 143,90 | 141,58 | 143,52 | 0,38% | 4,00 |
| 31.03.2025 | 140,65 | 143,77 | 140,08 | 142,98 | 1,51% | - |
| 28.03.2025 | 139,73 | 141,60 | 139,33 | 140,85 | 0,72% | 60,00 |
| 27.03.2025 | 139,63 | 140,85 | 139,18 | 139,85 | 0,11% | - |
| 26.03.2025 | 137,40 | 140,33 | 137,00 | 139,70 | 1,66% | - |