169,647$
-0,65%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 170,40 | 170,69 | 170,09 | 170,25 | -0,29% | - |
| 30.09.2025 | 169,37 | 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 | 166,36 | 167,24 | 166,08 | 166,77 | 0,26% | 621.505,00 |
| 23.09.2025 | 162,87 | 166,49 | 162,70 | 166,34 | 2,07% | 822.261,00 |
| 22.09.2025 | 162,66 | 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 | 161,65 | 163,12 | 160,10 | 162,44 | -0,62% | 1.004.334,00 |
| 17.09.2025 | 163,77 | 164,87 | 162,53 | 163,45 | 0,15% | 1.052.372,00 |
| 16.09.2025 | 165,22 | 165,75 | 162,90 | 163,21 | -1,57% | 1.182.279,00 |
| 15.09.2025 | 166,36 | 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 | 163,91 | 166,55 | 162,71 | 166,39 | 1,51% | 692.127,00 |
| 10.09.2025 | 164,62 | 164,95 | 163,62 | 163,91 | -0,10% | 703.724,00 |
| 09.09.2025 | 162,51 | 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 | 165,79 | 166,47 | 162,99 | 164,79 | -0,26% | 980.871,00 |
| 03.09.2025 | 165,56 | 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 | 165,44 | 166,02 | 165,10 | 165,43 | -0,49% | 650.719,00 |
| 27.08.2025 | 165,84 | 166,64 | 165,35 | 166,25 | 0,14% | 927.883,00 |
| 26.08.2025 | 165,29 | 166,46 | 164,53 | 166,01 | 0,34% | 2.010.968,00 |
| 25.08.2025 | 166,53 | 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 | 165,63 | 167,15 | 165,62 | 166,79 | 0,42% | 514.517,00 |
| 20.08.2025 | 166,15 | 167,85 | 165,57 | 166,09 | 0,17% | 766.230,00 |
| 19.08.2025 | 164,04 | 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 | 166,08 | 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 |