21,100€
0,96%
Echtzeit-Aktienkurs Air Transport Services Group
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 03.12.2024 | 20,90 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 02.12.2024 | 20,70 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 29.11.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 27.11.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 26.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 50,00 |
| 25.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 16,00 |
| 22.11.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 1,44% | - |
| 21.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 50,00 |
| 20.11.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 19.11.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 18.11.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 15.11.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 14.11.2024 | 20,90 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 13.11.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 12.11.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 11.11.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 08.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 07.11.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,49% | - |
| 06.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 240,00 |
| 05.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 252,00 |
| 04.11.2024 | 20,00 | 20,40 | 18,90 | 20,00 | 24,61% | 5.230,00 |
| 01.11.2024 | 15,85 | 16,15 | 15,85 | 16,05 | 1,26% | - |
| 31.10.2024 | 15,95 | 16,15 | 15,75 | 15,85 | -0,63% | - |
| 30.10.2024 | 16,15 | 16,25 | 15,75 | 15,95 | -1,24% | - |
| 29.10.2024 | 15,95 | 16,45 | 15,75 | 16,15 | 4,19% | - |
| 28.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,98% | 800,00 |
| 25.10.2024 | 14,95 | 15,55 | 14,95 | 15,35 | 2,68% | - |
| 24.10.2024 | 15,05 | 15,35 | 14,95 | 14,95 | -1,32% | - |
| 23.10.2024 | 14,95 | 15,15 | 14,85 | 15,15 | 1,34% | - |
| 22.10.2024 | 14,95 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 21.10.2024 | 15,05 | 15,15 | 14,75 | 14,95 | -0,66% | - |
| 18.10.2024 | 15,25 | 15,25 | 14,85 | 15,05 | -1,31% | - |
| 17.10.2024 | 15,15 | 15,35 | 15,05 | 15,25 | 0,66% | - |
| 16.10.2024 | 14,75 | 15,35 | 14,75 | 15,15 | 1,68% | - |
| 15.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | 6,00 |
| 14.10.2024 | 14,95 | 15,05 | 14,75 | 14,95 | 0,67% | - |
| 11.10.2024 | 13,95 | 14,95 | 13,85 | 14,85 | 7,22% | - |
| 10.10.2024 | 13,65 | 14,05 | 13,45 | 13,85 | 0,73% | - |
| 09.10.2024 | 13,65 | 13,95 | 13,55 | 13,75 | 1,10% | - |
| 08.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 1.440,00 |
| 07.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 372,00 |
| 04.10.2024 | 13,35 | 13,65 | 13,25 | 13,55 | 1,50% | - |
| 03.10.2024 | 14,15 | 14,15 | 13,05 | 13,35 | -4,98% | - |
| 02.10.2024 | 14,15 | 14,25 | 13,95 | 14,05 | -1,40% | - |
| 01.10.2024 | 14,55 | 14,65 | 14,05 | 14,25 | 1,06% | - |
| 30.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,05% | 1,00 |
| 27.09.2024 | 13,65 | 14,25 | 13,55 | 14,25 | 4,40% | - |
| 26.09.2024 | 13,65 | 13,95 | 13,65 | 13,65 | 0,74% | - |
| 25.09.2024 | 13,75 | 13,85 | 13,45 | 13,55 | -2,17% | - |
| 24.09.2024 | 13,75 | 14,05 | 13,65 | 13,85 | -2,46% | - |
| 23.09.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 1,79% | 713,00 |
| 20.09.2024 | 14,35 | 14,35 | 13,85 | 13,95 | -1,76% | - |
| 19.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 2,53% | 1.200,00 |
| 18.09.2024 | 14,15 | 14,25 | 13,85 | 13,85 | -2,12% | - |
| 17.09.2024 | 13,75 | 14,35 | 13,75 | 14,15 | 2,91% | - |
| 16.09.2024 | 13,85 | 13,95 | 13,55 | 13,75 | 1,85% | - |
| 13.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 740,00 |
| 12.09.2024 | 13,25 | 13,65 | 13,15 | 13,45 | 2,28% | - |
| 11.09.2024 | 13,45 | 13,60 | 12,85 | 13,15 | -2,95% | - |
| 10.09.2024 | 13,55 | 13,75 | 13,45 | 13,55 | -0,73% | - |
| 09.09.2024 | 13,35 | 13,75 | 13,35 | 13,65 | 1,87% | - |
| 06.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -5,96% | 100,00 |
| 05.09.2024 | 14,15 | 14,35 | 14,05 | 14,25 | 0,00% | - |
| 04.09.2024 | 14,15 | 14,45 | 14,15 | 14,25 | -1,72% | - |
| 03.09.2024 | 15,20 | 15,20 | 14,50 | 14,50 | -4,92% | 367,00 |
| 02.09.2024 | 15,25 | 15,25 | 15,15 | 15,25 | 0,66% | - |
| 30.08.2024 | 14,75 | 15,25 | 14,75 | 15,15 | 2,71% | - |
| 29.08.2024 | 14,65 | 15,25 | 14,65 | 14,75 | 0,00% | - |
| 28.08.2024 | 14,75 | 14,95 | 14,65 | 14,75 | 0,68% | - |
| 27.08.2024 | 14,85 | 14,95 | 14,65 | 14,65 | -2,01% | - |
| 26.08.2024 | 14,65 | 14,95 | 14,65 | 14,95 | 3,10% | - |
| 23.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,75% | 100,00 |
| 22.08.2024 | 13,85 | 14,35 | 13,80 | 14,25 | 2,15% | - |
| 21.08.2024 | 13,65 | 13,95 | 13,65 | 13,95 | 2,20% | - |
| 20.08.2024 | 13,95 | 14,05 | 13,65 | 13,65 | -1,80% | - |
| 19.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 1,00 |
| 16.08.2024 | 14,15 | 14,25 | 13,95 | 14,05 | -1,75% | - |
| 15.08.2024 | 13,90 | 14,30 | 13,90 | 14,30 | 2,14% | 702,00 |
| 14.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 358,00 |
| 13.08.2024 | 14,25 | 14,40 | 13,55 | 13,85 | -2,12% | - |
| 12.08.2024 | 14,25 | 14,55 | 13,75 | 14,15 | 14,11% | - |
| 09.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | 100,00 |
| 08.08.2024 | 12,05 | 12,35 | 12,05 | 12,05 | -6,59% | - |
| 07.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 388,00 |
| 06.08.2024 | 12,95 | 13,15 | 12,55 | 12,75 | -2,67% | - |
| 05.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -4,38% | 510,00 |
| 02.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | 365,00 |
| 01.08.2024 | 14,95 | 15,05 | 13,75 | 13,85 | -6,73% | - |
| 31.07.2024 | 14,75 | 15,35 | 14,75 | 14,85 | 0,34% | - |
| 30.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 46,00 |
| 29.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 250,00 |
| 26.07.2024 | 14,80 | 15,00 | 14,60 | 15,00 | 2,39% | 2.890,00 |
| 25.07.2024 | 14,15 | 14,75 | 14,05 | 14,65 | 3,53% | - |
| 24.07.2024 | 14,45 | 14,85 | 14,15 | 14,15 | -1,74% | - |
| 23.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | 2,00 |
| 22.07.2024 | 14,25 | 14,45 | 13,95 | 14,25 | 0,00% | - |
| 19.07.2024 | 14,25 | 14,25 | 13,95 | 14,25 | 0,00% | - |
| 18.07.2024 | 14,55 | 14,75 | 14,15 | 14,25 | -2,40% | - |
| 17.07.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 1.092,00 |