21,500€
Echtzeit-Aktienkurs Air Transport Services Group
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 2,00 |
| 27.02.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 26.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 25.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 24.02.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 21.02.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 20.02.2025 | 21,30 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 19.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 60,00 |
| 18.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 17.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 14.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 234,00 |
| 13.02.2025 | 21,30 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 12.02.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 11.02.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 10.02.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,47% | - |
| 07.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 235,00 |
| 06.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 05.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 1,00 |
| 04.02.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 03.02.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 31.01.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -1,39% | - |
| 30.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1,00 |
| 29.01.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 28.01.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 27.01.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,00% | - |
| 24.01.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 23.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 22.01.2025 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 21.01.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 20.01.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 17.01.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 16.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 15.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 100,00 |
| 14.01.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 13.01.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 10.01.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 09.01.2025 | 21,30 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 08.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 100,00 |
| 07.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1,00 |
| 06.01.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,41% | 9,00 |
| 03.01.2025 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 02.01.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 1,91% | - |
| 30.12.2024 | 20,90 | 21,10 | 20,90 | 20,90 | -1,42% | - |
| 27.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 2,00 |
| 23.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 20.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 165,00 |
| 19.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 17,00 |
| 18.12.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 1,44% | - |
| 17.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 503,00 |
| 16.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 13.12.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 12.12.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 11.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 10.12.2024 | 21,10 | 21,10 | 20,90 | 20,90 | 0,48% | - |
| 09.12.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | 56,00 |
| 06.12.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 05.12.2024 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 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% | - |