175,992$
-1,11%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 178,27 | 180,33 | 177,74 | 177,97 | 0,08% | 1.210.338,00 |
| 12.11.2025 | 178,50 | 179,20 | 177,50 | 177,83 | -0,46% | 939.195,00 |
| 11.11.2025 | 178,42 | 178,84 | 177,39 | 178,66 | 0,51% | 669.095,00 |
| 10.11.2025 | 176,88 | 178,02 | 175,80 | 177,76 | 0,48% | 885.811,00 |
| 07.11.2025 | 176,43 | 177,87 | 175,29 | 176,91 | 0,81% | 1.343.595,00 |
| 06.11.2025 | 177,15 | 180,65 | 175,22 | 175,48 | 1,67% | 1.741.696,00 |
| 05.11.2025 | 173,85 | 174,34 | 171,70 | 172,59 | -0,78% | 1.028.344,00 |
| 04.11.2025 | 173,74 | 174,11 | 171,82 | 173,95 | 0,72% | 834.551,00 |
| 03.11.2025 | 170,98 | 173,23 | 169,31 | 172,70 | 0,57% | 766.568,00 |
| 31.10.2025 | 172,95 | 173,62 | 171,38 | 171,72 | -0,94% | 1.906.626,00 |
| 30.10.2025 | 172,41 | 174,13 | 172,26 | 173,35 | 0,98% | 660.319,00 |
| 29.10.2025 | 173,82 | 174,40 | 171,44 | 171,66 | -1,62% | 816.260,00 |
| 28.10.2025 | 175,90 | 176,46 | 174,28 | 174,49 | -1,05% | 713.792,00 |
| 27.10.2025 | 175,84 | 176,35 | 174,44 | 176,35 | 0,24% | 635.596,00 |
| 24.10.2025 | 176,23 | 176,67 | 175,19 | 175,93 | 0,06% | 627.246,00 |
| 23.10.2025 | 176,93 | 177,43 | 175,12 | 175,82 | -0,72% | 765.477,00 |
| 22.10.2025 | 177,70 | 177,92 | 176,14 | 177,10 | 0,03% | 729.937,00 |
| 21.10.2025 | 178,21 | 178,49 | 176,44 | 177,04 | -0,39% | 692.274,00 |
| 20.10.2025 | 177,57 | 178,07 | 175,31 | 177,74 | 0,91% | 654.540,00 |
| 17.10.2025 | 176,53 | 177,05 | 175,07 | 176,13 | -0,13% | - |
| 16.10.2025 | 178,63 | 179,60 | 176,15 | 176,37 | -1,57% | 1.062.051,00 |
| 15.10.2025 | 177,82 | 179,70 | 177,65 | 179,19 | 0,87% | 578.259,00 |
| 14.10.2025 | 176,21 | 177,95 | 175,41 | 177,65 | 1,20% | 610.527,00 |
| 13.10.2025 | 175,75 | 176,92 | 174,13 | 175,54 | -0,53% | 475.426,00 |
| 10.10.2025 | 175,91 | 177,83 | 175,29 | 176,48 | 0,89% | 639.834,00 |
| 09.10.2025 | 176,61 | 177,01 | 174,72 | 174,93 | -0,47% | 501.038,00 |
| 08.10.2025 | 175,57 | 176,11 | 173,22 | 175,75 | 0,48% | 740.398,00 |
| 07.10.2025 | 174,39 | 175,49 | 173,54 | 174,91 | 0,92% | 643.523,00 |
| 06.10.2025 | 170,64 | 173,55 | 170,19 | 173,32 | 1,84% | 844.123,00 |
| 03.10.2025 | 168,90 | 170,99 | 168,90 | 170,19 | 0,79% | 607.158,00 |
| 02.10.2025 | 168,72 | 169,12 | 167,62 | 168,85 | -0,31% | 578.704,00 |
| 01.10.2025 | 171,16 | 171,16 | 169,09 | 169,38 | -0,80% | 851.401,00 |
| 30.09.2025 | 169,72 | 171,20 | 169,37 | 170,75 | 0,71% | 866.828,00 |
| 29.09.2025 | 168,90 | 169,70 | 167,38 | 169,55 | 0,65% | 753.186,00 |
| 26.09.2025 | 167,68 | 169,96 | 167,04 | 168,45 | 1,20% | 687.288,00 |
| 25.09.2025 | 166,92 | 168,86 | 166,00 | 166,46 | -0,19% | 758.678,00 |
| 24.09.2025 | 166,34 | 167,24 | 166,08 | 166,77 | 0,26% | 621.505,00 |
| 23.09.2025 | 162,71 | 166,49 | 162,70 | 166,34 | 2,07% | 822.261,00 |
| 22.09.2025 | 162,72 | 163,60 | 162,20 | 162,96 | 0,02% | 778.089,00 |
| 19.09.2025 | 162,78 | 163,94 | 161,45 | 162,93 | 0,30% | 1.605.660,00 |
| 18.09.2025 | 161,13 | 163,12 | 160,10 | 162,44 | -0,62% | 1.004.334,00 |
| 17.09.2025 | 163,57 | 164,87 | 162,53 | 163,45 | 0,15% | 1.052.372,00 |
| 16.09.2025 | 164,61 | 165,75 | 162,90 | 163,21 | -1,57% | 1.182.279,00 |
| 15.09.2025 | 166,60 | 166,60 | 165,69 | 165,81 | -0,44% | 680.353,00 |
| 12.09.2025 | 166,57 | 167,14 | 165,97 | 166,54 | 0,09% | 414.826,00 |
| 11.09.2025 | 163,65 | 166,55 | 162,71 | 166,39 | 1,51% | 692.127,00 |
| 10.09.2025 | 164,59 | 164,95 | 163,62 | 163,91 | -0,10% | 703.724,00 |
| 09.09.2025 | 162,90 | 164,92 | 162,51 | 164,07 | 0,12% | 659.352,00 |
| 08.09.2025 | 166,48 | 166,55 | 163,34 | 163,87 | -1,57% | 1.030.548,00 |
| 05.09.2025 | 165,21 | 166,57 | 164,83 | 166,48 | 1,03% | 847.665,00 |
| 04.09.2025 | 165,98 | 166,47 | 162,99 | 164,79 | -0,26% | 980.871,00 |
| 03.09.2025 | 165,24 | 165,76 | 164,31 | 165,22 | -0,15% | 655.315,00 |
| 02.09.2025 | 165,78 | 166,75 | 165,36 | 165,46 | -0,40% | 963.979,00 |
| 29.08.2025 | 165,32 | 166,72 | 164,91 | 166,13 | 0,42% | 724.242,00 |
| 28.08.2025 | 166,02 | 166,02 | 165,10 | 165,43 | -0,49% | 650.719,00 |
| 27.08.2025 | 166,01 | 166,64 | 165,35 | 166,25 | 0,14% | 927.883,00 |
| 26.08.2025 | 165,35 | 166,46 | 164,53 | 166,01 | 0,34% | 2.010.968,00 |
| 25.08.2025 | 166,43 | 166,85 | 165,18 | 165,45 | -1,64% | 638.047,00 |
| 22.08.2025 | 167,39 | 168,86 | 167,16 | 168,21 | 0,85% | 719.985,00 |
| 21.08.2025 | 165,75 | 167,15 | 165,62 | 166,79 | 0,42% | 514.517,00 |
| 20.08.2025 | 166,40 | 167,85 | 165,57 | 166,09 | 0,17% | 766.230,00 |
| 19.08.2025 | 163,88 | 165,88 | 163,77 | 165,81 | 1,09% | 669.658,00 |
| 18.08.2025 | 165,10 | 165,35 | 163,82 | 164,02 | -0,82% | 869.993,00 |
| 15.08.2025 | 165,99 | 166,66 | 164,86 | 165,37 | -0,46% | 968.655,00 |
| 14.08.2025 | 166,98 | 167,44 | 165,69 | 166,13 | -0,51% | 658.400,00 |
| 13.08.2025 | 165,47 | 166,99 | 164,51 | 166,98 | 0,76% | 861.360,00 |
| 12.08.2025 | 165,21 | 165,95 | 163,70 | 165,72 | 0,41% | 1.006.972,00 |
| 11.08.2025 | 164,54 | 165,16 | 163,33 | 165,04 | 0,46% | 1.306.459,00 |
| 08.08.2025 | 162,84 | 166,37 | 162,73 | 164,29 | 0,96% | 1.416.091,00 |
| 07.08.2025 | 160,99 | 166,43 | 160,91 | 162,72 | 3,63% | 2.039.508,00 |
| 06.08.2025 | 156,62 | 158,57 | 155,56 | 157,02 | 0,25% | 1.409.932,00 |
| 05.08.2025 | 159,50 | 160,00 | 156,44 | 156,63 | -1,77% | 863.205,00 |
| 04.08.2025 | 156,01 | 159,76 | 155,88 | 159,45 | 2,34% | 1.092.910,00 |
| 01.08.2025 | 157,49 | 157,49 | 154,62 | 155,81 | -0,07% | 829.964,00 |
| 31.07.2025 | 155,87 | 156,87 | 154,55 | 155,92 | -0,18% | 1.166.475,00 |
| 30.07.2025 | 156,69 | 157,54 | 155,75 | 156,20 | 0,06% | 656.360,00 |
| 29.07.2025 | 155,40 | 156,53 | 154,53 | 156,11 | 0,92% | 614.337,00 |
| 28.07.2025 | 156,40 | 156,59 | 154,23 | 154,68 | -1,38% | 734.529,00 |
| 25.07.2025 | 157,39 | 158,02 | 156,12 | 156,84 | -0,55% | 533.688,00 |
| 24.07.2025 | 157,64 | 158,55 | 157,08 | 157,71 | 0,39% | 451.127,00 |
| 23.07.2025 | 158,98 | 159,40 | 156,46 | 157,09 | -1,06% | 509.051,00 |
| 22.07.2025 | 158,69 | 160,58 | 158,49 | 158,78 | 0,35% | 495.519,00 |
| 21.07.2025 | 156,66 | 159,11 | 156,66 | 158,22 | 1,00% | 753.412,00 |
| 18.07.2025 | 155,60 | 157,47 | 155,60 | 156,66 | 0,90% | 751.424,00 |
| 17.07.2025 | 155,05 | 155,94 | 153,94 | 155,27 | 0,28% | 488.276,00 |
| 16.07.2025 | 154,29 | 155,18 | 153,84 | 154,83 | 0,47% | 631.079,00 |
| 15.07.2025 | 154,92 | 155,17 | 152,80 | 154,10 | -0,84% | 530.748,00 |
| 14.07.2025 | 154,19 | 156,61 | 154,11 | 155,40 | 0,78% | 733.412,00 |
| 11.07.2025 | 153,74 | 155,05 | 152,89 | 154,19 | -0,12% | 436.931,00 |
| 10.07.2025 | 152,15 | 154,73 | 152,15 | 154,37 | 0,83% | 531.124,00 |
| 09.07.2025 | 152,02 | 153,44 | 151,28 | 153,10 | 0,73% | 680.316,00 |
| 08.07.2025 | 151,74 | 152,59 | 150,51 | 151,99 | -0,52% | 721.900,00 |
| 07.07.2025 | 152,32 | 153,36 | 152,13 | 152,79 | 0,33% | 637.968,00 |
| 03.07.2025 | 150,95 | 152,81 | 150,63 | 152,28 | 0,51% | 412.875,00 |
| 02.07.2025 | 152,94 | 153,67 | 149,98 | 151,51 | -1,39% | 808.784,00 |
| 01.07.2025 | 153,92 | 155,78 | 152,87 | 153,65 | -0,30% | 980.324,00 |
| 30.06.2025 | 152,23 | 154,19 | 152,07 | 154,11 | 1,06% | 810.237,00 |
| 27.06.2025 | 152,54 | 153,98 | 152,37 | 152,49 | -0,28% | 1.551.588,00 |
| 26.06.2025 | 153,02 | 153,91 | 152,13 | 152,92 | 0,12% | 570.971,00 |
| 25.06.2025 | 155,67 | 155,79 | 152,72 | 152,73 | -2,37% | 672.709,00 |