137,900€
-1,09%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 139,83 | 140,85 | 137,45 | 137,95 | -1,06% | 7,00 |
| 05.02.2025 | 137,15 | 140,65 | 136,68 | 139,43 | 1,49% | 53,00 |
| 04.02.2025 | 139,08 | 139,10 | 136,73 | 137,38 | -1,47% | 17,00 |
| 03.02.2025 | 137,08 | 139,75 | 136,68 | 139,43 | 1,55% | 13,00 |
| 31.01.2025 | 137,63 | 138,18 | 136,27 | 137,30 | 0,13% | 2,00 |
| 30.01.2025 | 135,65 | 137,40 | 134,60 | 137,13 | 1,11% | 6,00 |
| 29.01.2025 | 135,52 | 137,02 | 135,40 | 135,63 | -0,09% | - |
| 28.01.2025 | 136,40 | 137,90 | 134,83 | 135,75 | -0,29% | 50,00 |
| 27.01.2025 | 132,30 | 136,23 | 130,95 | 136,15 | 2,41% | 160,00 |
| 24.01.2025 | 133,48 | 134,25 | 132,20 | 132,95 | -0,86% | 4,00 |
| 23.01.2025 | 136,05 | 137,05 | 133,38 | 134,10 | -1,47% | 22,00 |
| 22.01.2025 | 139,77 | 140,35 | 135,90 | 136,10 | -2,58% | 35,00 |
| 21.01.2025 | 139,35 | 142,30 | 139,35 | 139,70 | -0,20% | 170,00 |
| 20.01.2025 | 141,08 | 141,20 | 139,88 | 139,98 | -1,15% | - |
| 17.01.2025 | 141,08 | 142,08 | 140,08 | 141,60 | 0,64% | 7,00 |
| 16.01.2025 | 137,27 | 140,70 | 136,70 | 140,70 | 2,68% | 56,00 |
| 15.01.2025 | 136,80 | 138,35 | 136,15 | 137,02 | 0,31% | 7,00 |
| 14.01.2025 | 135,10 | 137,05 | 134,85 | 136,60 | 0,89% | 2,00 |
| 13.01.2025 | 133,90 | 135,60 | 133,50 | 135,40 | 1,12% | - |
| 10.01.2025 | 135,43 | 136,00 | 133,52 | 133,90 | -1,07% | 13,00 |
| 09.01.2025 | 135,25 | 135,50 | 135,00 | 135,35 | 0,06% | - |
| 08.01.2025 | 132,20 | 135,45 | 131,85 | 135,27 | 2,40% | 5,00 |
| 07.01.2025 | 131,48 | 132,95 | 130,80 | 132,10 | 0,61% | 1,00 |
| 06.01.2025 | 134,55 | 134,60 | 131,13 | 131,30 | -2,34% | 3,00 |
| 03.01.2025 | 134,80 | 135,40 | 133,90 | 134,45 | -0,15% | 36,00 |
| 02.01.2025 | 134,60 | 136,75 | 134,00 | 134,65 | 1,51% | 7,00 |
| 30.12.2024 | 133,25 | 133,85 | 132,60 | 132,65 | -0,82% | - |
| 27.12.2024 | 135,25 | 135,25 | 133,23 | 133,75 | -0,06% | 261,00 |
| 23.12.2024 | 134,27 | 134,95 | 132,45 | 133,83 | -0,17% | 10,00 |
| 20.12.2024 | 132,93 | 134,52 | 131,77 | 134,05 | 0,79% | 39,00 |
| 19.12.2024 | 131,55 | 134,65 | 131,05 | 133,00 | 1,03% | 16,00 |
| 18.12.2024 | 134,75 | 136,20 | 131,65 | 131,65 | -2,30% | 26,00 |
| 17.12.2024 | 133,40 | 134,83 | 132,10 | 134,75 | 0,90% | - |
| 16.12.2024 | 133,83 | 134,83 | 133,20 | 133,55 | -0,17% | 18,00 |
| 13.12.2024 | 134,05 | 134,88 | 133,27 | 133,77 | -0,02% | 2,00 |
| 12.12.2024 | 132,95 | 134,60 | 132,68 | 133,80 | 0,41% | 63,00 |
| 11.12.2024 | 134,05 | 135,10 | 133,13 | 133,25 | -0,47% | 1,00 |
| 10.12.2024 | 133,55 | 135,00 | 132,27 | 133,88 | 0,15% | 2,00 |
| 09.12.2024 | 134,50 | 135,00 | 133,15 | 133,68 | -0,56% | 8,00 |
| 06.12.2024 | 135,20 | 135,75 | 134,05 | 134,43 | -0,57% | 45,00 |
| 05.12.2024 | 137,65 | 137,65 | 135,18 | 135,20 | -1,30% | 1,00 |
| 04.12.2024 | 139,43 | 140,02 | 136,27 | 136,98 | -1,55% | 7,00 |
| 03.12.2024 | 141,52 | 142,18 | 139,10 | 139,13 | -1,64% | 14,00 |
| 02.12.2024 | 143,77 | 144,65 | 141,43 | 141,45 | -1,27% | 4,00 |
| 29.11.2024 | 143,58 | 144,10 | 142,90 | 143,27 | -0,40% | - |
| 28.11.2024 | 143,73 | 144,55 | 143,55 | 143,85 | 0,42% | 11,00 |
| 27.11.2024 | 143,50 | 144,43 | 142,30 | 143,25 | -0,07% | 24,00 |
| 26.11.2024 | 143,40 | 143,75 | 142,23 | 143,35 | 0,16% | 29,00 |
| 25.11.2024 | 143,40 | 144,00 | 141,33 | 143,13 | -0,68% | 102,00 |
| 22.11.2024 | 143,58 | 145,50 | 143,30 | 144,10 | 0,61% | 699,00 |
| 21.11.2024 | 139,58 | 143,48 | 139,35 | 143,23 | 2,62% | 46,00 |
| 20.11.2024 | 138,98 | 139,95 | 138,75 | 139,58 | 0,81% | - |
| 19.11.2024 | 138,80 | 139,68 | 137,23 | 138,45 | -0,07% | 86,00 |
| 18.11.2024 | 137,52 | 139,68 | 136,35 | 138,55 | 0,80% | 21,00 |
| 15.11.2024 | 136,23 | 138,55 | 135,80 | 137,45 | 0,26% | 3,00 |
| 14.11.2024 | 138,68 | 139,70 | 137,00 | 137,10 | -1,19% | - |
| 13.11.2024 | 137,90 | 139,55 | 137,83 | 138,75 | 0,40% | 184,00 |
| 12.11.2024 | 137,27 | 139,83 | 137,20 | 138,20 | 0,77% | - |
| 11.11.2024 | 134,70 | 137,98 | 134,70 | 137,15 | 1,89% | 6,00 |
| 08.11.2024 | 131,25 | 135,60 | 131,02 | 134,60 | 2,69% | - |
| 07.11.2024 | 129,48 | 133,83 | 127,73 | 131,08 | 1,41% | 225,00 |
| 06.11.2024 | 129,33 | 131,45 | 127,55 | 129,25 | 2,48% | 485,00 |
| 05.11.2024 | 126,70 | 126,73 | 124,88 | 126,13 | -0,32% | 145,00 |
| 04.11.2024 | 127,03 | 127,40 | 125,75 | 126,53 | -0,94% | 1,00 |
| 01.11.2024 | 127,73 | 128,43 | 127,25 | 127,73 | 0,20% | 3,00 |
| 31.10.2024 | 128,25 | 129,55 | 127,45 | 127,48 | -0,80% | 45,00 |
| 30.10.2024 | 129,70 | 130,63 | 128,13 | 128,50 | -1,06% | 200,00 |
| 29.10.2024 | 131,27 | 131,38 | 129,55 | 129,88 | -0,97% | - |
| 28.10.2024 | 130,83 | 131,30 | 129,68 | 131,15 | 0,63% | 36,00 |
| 25.10.2024 | 131,77 | 132,23 | 130,18 | 130,33 | -1,14% | 30,00 |
| 24.10.2024 | 132,40 | 133,08 | 131,52 | 131,83 | -0,66% | 1,00 |
| 23.10.2024 | 130,98 | 132,83 | 130,90 | 132,70 | 0,82% | 2,00 |
| 22.10.2024 | 131,23 | 131,73 | 130,30 | 131,63 | 0,13% | - |
| 21.10.2024 | 131,85 | 132,45 | 130,98 | 131,45 | -0,30% | - |
| 18.10.2024 | 132,55 | 132,80 | 131,15 | 131,85 | -0,73% | - |
| 17.10.2024 | 132,48 | 133,40 | 131,48 | 132,83 | 0,15% | 20,00 |
| 16.10.2024 | 130,30 | 132,80 | 129,70 | 132,63 | 1,80% | 1,00 |
| 15.10.2024 | 128,93 | 131,23 | 127,95 | 130,27 | 1,16% | 1,00 |
| 14.10.2024 | 127,50 | 128,90 | 127,30 | 128,77 | 0,98% | 46,00 |
| 11.10.2024 | 126,35 | 127,60 | 125,73 | 127,53 | 0,83% | 4,00 |
| 10.10.2024 | 126,10 | 127,05 | 125,80 | 126,48 | 0,22% | 19,00 |
| 09.10.2024 | 125,85 | 126,95 | 125,70 | 126,20 | 0,18% | - |
| 08.10.2024 | 125,30 | 126,75 | 125,05 | 125,98 | 0,38% | 2,00 |
| 07.10.2024 | 127,40 | 127,75 | 124,55 | 125,50 | -1,59% | 21,00 |
| 04.10.2024 | 126,35 | 127,90 | 125,70 | 127,53 | 1,03% | 135,00 |
| 03.10.2024 | 125,93 | 126,35 | 125,05 | 126,23 | 0,16% | - |
| 02.10.2024 | 125,30 | 126,05 | 124,53 | 126,03 | 0,40% | 1,00 |
| 01.10.2024 | 124,43 | 126,10 | 124,00 | 125,53 | 0,68% | 13,00 |
| 30.09.2024 | 123,95 | 124,78 | 122,83 | 124,68 | 0,97% | 72,00 |
| 27.09.2024 | 122,63 | 123,85 | 122,35 | 123,48 | 0,86% | - |
| 26.09.2024 | 122,65 | 123,60 | 121,95 | 122,43 | -0,29% | - |
| 25.09.2024 | 121,53 | 123,15 | 120,55 | 122,78 | 0,53% | 145,00 |
| 24.09.2024 | 123,50 | 124,18 | 122,13 | 122,13 | -1,01% | 10,00 |
| 23.09.2024 | 122,50 | 123,50 | 122,28 | 123,38 | 0,86% | 17,00 |
| 20.09.2024 | 121,98 | 122,78 | 121,23 | 122,33 | 0,08% | 33,00 |
| 19.09.2024 | 123,45 | 124,03 | 121,45 | 122,23 | -0,61% | 21,00 |
| 18.09.2024 | 124,40 | 124,43 | 121,83 | 122,98 | -1,01% | - |
| 17.09.2024 | 124,20 | 124,80 | 123,85 | 124,23 | 0,00% | 36,00 |
| 16.09.2024 | 123,45 | 124,58 | 123,13 | 124,23 | 0,63% | 2,00 |
| 13.09.2024 | 121,58 | 123,53 | 121,53 | 123,45 | 1,33% | 11,00 |