165,208$
-0,56%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 165,99 | 166,66 | 164,86 | 165,37 | -0,46% | 968.655,00 |
| 14.08.2025 | 166,08 | 167,44 | 165,69 | 166,13 | -0,51% | 658.400,00 |
| 13.08.2025 | 164,82 | 166,99 | 164,51 | 166,98 | 0,76% | 861.360,00 |
| 12.08.2025 | 165,11 | 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 | 156,77 | 158,57 | 155,56 | 157,02 | 0,25% | 1.409.932,00 |
| 05.08.2025 | 158,93 | 160,00 | 156,44 | 156,63 | -1,77% | 863.205,00 |
| 04.08.2025 | 155,88 | 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 | 156,25 | 157,54 | 155,75 | 156,20 | 0,06% | 656.360,00 |
| 29.07.2025 | 154,81 | 156,53 | 154,53 | 156,11 | 0,92% | 614.337,00 |
| 28.07.2025 | 156,59 | 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 | 157,93 | 158,55 | 157,08 | 157,71 | 0,39% | 451.127,00 |
| 23.07.2025 | 158,78 | 159,40 | 156,46 | 157,09 | -1,06% | 509.051,00 |
| 22.07.2025 | 158,61 | 160,58 | 158,49 | 158,78 | 0,35% | 495.519,00 |
| 21.07.2025 | 157,10 | 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 | 154,23 | 155,18 | 153,84 | 154,83 | 0,47% | 631.079,00 |
| 15.07.2025 | 155,12 | 155,17 | 152,80 | 154,10 | -0,84% | 530.748,00 |
| 14.07.2025 | 154,33 | 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 | 152,44 | 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 | 151,77 | 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 | 153,13 | 153,67 | 149,98 | 151,51 | -1,39% | 808.784,00 |
| 01.07.2025 | 154,17 | 155,78 | 152,87 | 153,65 | -0,30% | 980.324,00 |
| 30.06.2025 | 152,72 | 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 | 155,60 | 155,79 | 152,72 | 152,73 | -2,37% | 672.709,00 |
| 24.06.2025 | 156,16 | 157,10 | 155,69 | 156,44 | 0,04% | 746.451,00 |
| 23.06.2025 | 155,00 | 156,83 | 154,51 | 156,37 | 1,83% | 820.084,00 |
| 20.06.2025 | 152,47 | 154,16 | 152,32 | 153,56 | 0,77% | 1.558.322,00 |
| 18.06.2025 | 152,50 | 153,20 | 152,14 | 152,39 | 0,06% | 501.025,00 |
| 17.06.2025 | 152,04 | 152,51 | 150,68 | 152,30 | 0,17% | 510.995,00 |
| 16.06.2025 | 153,45 | 154,17 | 151,38 | 152,04 | -0,62% | 738.301,00 |
| 13.06.2025 | 154,24 | 154,55 | 152,53 | 152,99 | -0,97% | 646.228,00 |
| 12.06.2025 | 153,27 | 154,59 | 152,59 | 154,49 | 1,32% | 783.856,00 |
| 11.06.2025 | 152,94 | 153,48 | 152,43 | 152,47 | -0,33% | 919.391,00 |
| 10.06.2025 | 152,36 | 153,29 | 151,41 | 152,98 | 0,66% | 871.505,00 |
| 09.06.2025 | 151,76 | 152,80 | 150,72 | 151,97 | -0,14% | 791.808,00 |
| 06.06.2025 | 152,98 | 153,58 | 151,30 | 152,18 | -0,11% | 624.502,00 |
| 05.06.2025 | 152,77 | 152,85 | 151,46 | 152,35 | 0,13% | 867.219,00 |
| 04.06.2025 | 154,58 | 154,58 | 152,04 | 152,15 | -1,59% | 901.470,00 |
| 03.06.2025 | 155,27 | 155,30 | 153,07 | 154,61 | -0,02% | 1.259.237,00 |
| 02.06.2025 | 153,92 | 154,89 | 153,23 | 154,64 | -0,03% | 935.342,00 |
| 30.05.2025 | 154,18 | 155,41 | 153,62 | 154,68 | 0,22% | 3.090.022,00 |
| 29.05.2025 | 152,63 | 154,50 | 152,11 | 154,34 | 0,40% | 743.517,00 |
| 28.05.2025 | 156,05 | 156,51 | 153,50 | 153,72 | -1,77% | 1.050.938,00 |
| 27.05.2025 | 157,18 | 157,27 | 155,68 | 156,49 | -0,50% | 911.566,00 |
| 23.05.2025 | 156,46 | 157,52 | 154,80 | 157,28 | 1,28% | 984.685,00 |
| 22.05.2025 | 156,89 | 156,89 | 154,14 | 155,29 | -1,06% | 1.135.036,00 |
| 21.05.2025 | 158,86 | 158,94 | 156,66 | 156,96 | -1,35% | 1.127.432,00 |
| 20.05.2025 | 160,30 | 160,30 | 158,79 | 159,10 | -0,55% | 1.075.269,00 |
| 19.05.2025 | 158,19 | 160,00 | 157,08 | 159,98 | 1,46% | 1.226.895,00 |
| 16.05.2025 | 155,26 | 157,68 | 154,96 | 157,68 | 1,10% | 1.206.220,00 |
| 15.05.2025 | 153,09 | 156,03 | 152,43 | 155,97 | 2,44% | 1.088.658,00 |
| 14.05.2025 | 153,49 | 153,64 | 150,00 | 152,25 | -0,92% | 1.504.704,00 |
| 13.05.2025 | 155,69 | 155,90 | 153,45 | 153,66 | -1,01% | 1.000.978,00 |
| 12.05.2025 | 159,94 | 159,94 | 153,83 | 155,23 | -2,90% | 1.275.037,00 |
| 09.05.2025 | 161,48 | 161,65 | 157,81 | 159,86 | -0,86% | 1.106.962,00 |
| 08.05.2025 | 165,92 | 167,45 | 160,83 | 161,25 | -0,87% | 1.841.888,00 |
| 07.05.2025 | 161,59 | 163,47 | 161,22 | 162,66 | 0,43% | 1.332.374,00 |
| 06.05.2025 | 161,85 | 162,90 | 161,19 | 161,96 | 0,35% | 1.042.685,00 |
| 05.05.2025 | 160,70 | 161,54 | 159,35 | 161,40 | -0,06% | 1.107.513,00 |
| 02.05.2025 | 160,84 | 161,65 | 159,66 | 161,50 | 0,82% | 662.995,00 |
| 01.05.2025 | 160,74 | 161,67 | 159,16 | 160,18 | -0,28% | 1.219.529,00 |
| 30.04.2025 | 160,01 | 161,05 | 156,63 | 160,63 | 0,59% | 1.640.203,00 |
| 29.04.2025 | 158,42 | 160,08 | 157,89 | 159,69 | 0,60% | 650.893,00 |
| 28.04.2025 | 157,38 | 158,83 | 156,16 | 158,73 | 0,37% | 1.147.661,00 |
| 25.04.2025 | 159,09 | 159,66 | 157,01 | 158,14 | -0,96% | 1.245.883,00 |
| 24.04.2025 | 159,03 | 160,06 | 158,17 | 159,67 | 0,05% | 1.498.236,00 |
| 23.04.2025 | 160,62 | 161,47 | 157,88 | 159,59 | -0,32% | 1.790.298,00 |
| 22.04.2025 | 157,51 | 161,49 | 157,51 | 160,11 | 2,28% | 1.602.305,00 |
| 21.04.2025 | 156,93 | 156,93 | 154,43 | 156,54 | -0,63% | 1.765.686,00 |
| 17.04.2025 | 156,30 | 159,20 | 156,30 | 157,54 | 0,79% | 904.424,00 |
| 16.04.2025 | 156,48 | 157,75 | 155,39 | 156,31 | 0,03% | 1.481.883,00 |
| 15.04.2025 | 155,37 | 157,53 | 154,84 | 156,27 | 0,83% | 1.439.371,00 |
| 14.04.2025 | 151,72 | 155,79 | 151,31 | 154,98 | 2,31% | 1.002.317,00 |
| 11.04.2025 | 148,94 | 152,46 | 147,33 | 151,48 | 1,47% | 926.195,00 |
| 10.04.2025 | 148,00 | 151,77 | 146,29 | 149,29 | 0,27% | 1.170.489,00 |
| 09.04.2025 | 145,70 | 150,93 | 142,54 | 148,89 | 1,39% | 1.471.644,00 |
| 08.04.2025 | 147,74 | 150,37 | 145,43 | 146,85 | 1,23% | 1.874.934,00 |
| 07.04.2025 | 145,20 | 149,16 | 141,59 | 145,06 | -1,86% | 2.060.803,00 |
| 04.04.2025 | 154,48 | 156,00 | 147,07 | 147,81 | -4,82% | 1.431.819,00 |
| 03.04.2025 | 155,59 | 157,62 | 155,07 | 155,29 | 0,05% | 1.159.139,00 |
| 02.04.2025 | 154,61 | 155,62 | 153,60 | 155,21 | 0,17% | 718.622,00 |
| 01.04.2025 | 154,44 | 155,27 | 152,99 | 154,94 | 0,23% | 770.863,00 |
| 31.03.2025 | 153,88 | 155,26 | 153,23 | 154,58 | 1,39% | 1.116.279,00 |
| 28.03.2025 | 152,27 | 153,40 | 151,60 | 152,46 | 1,01% | 858.334,00 |
| 27.03.2025 | 150,97 | 151,95 | 150,28 | 150,94 | 0,52% | 661.578,00 |
| 26.03.2025 | 148,38 | 150,83 | 148,20 | 150,16 | 1,23% | 633.995,00 |
| 25.03.2025 | 149,40 | 149,63 | 147,32 | 148,34 | -0,87% | 875.833,00 |