138,226$
-0,75%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 140,16 | 140,48 | 137,36 | 138,29 | -0,70% | 566.144,00 |
| 31.12.2024 | 139,46 | 139,89 | 138,52 | 139,27 | 0,24% | 474.174,00 |
| 30.12.2024 | 138,67 | 139,48 | 137,66 | 138,93 | -0,31% | 567.652,00 |
| 27.12.2024 | 139,03 | 140,54 | 138,70 | 139,36 | -0,46% | 387.172,00 |
| 26.12.2024 | 139,77 | 140,28 | 138,91 | 140,00 | -0,04% | 336.821,00 |
| 24.12.2024 | 139,28 | 140,12 | 138,94 | 140,06 | 0,62% | 215.674,00 |
| 23.12.2024 | 139,00 | 139,68 | 137,67 | 139,20 | -0,35% | 870.146,00 |
| 20.12.2024 | 137,61 | 140,45 | 137,61 | 139,69 | 1,25% | 2.109.658,00 |
| 19.12.2024 | 136,12 | 139,67 | 136,05 | 137,97 | 1,14% | 1.139.329,00 |
| 18.12.2024 | 140,73 | 143,17 | 136,31 | 136,41 | -3,52% | 1.376.152,00 |
| 17.12.2024 | 139,67 | 141,43 | 138,31 | 141,38 | 0,66% | 960.542,00 |
| 16.12.2024 | 140,72 | 141,68 | 140,27 | 140,45 | -0,09% | 680.137,00 |
| 13.12.2024 | 140,84 | 141,24 | 139,79 | 140,58 | 0,26% | 612.103,00 |
| 12.12.2024 | 140,76 | 141,21 | 139,83 | 140,22 | 0,14% | 647.875,00 |
| 11.12.2024 | 141,05 | 141,65 | 139,67 | 140,03 | -0,77% | 791.973,00 |
| 10.12.2024 | 140,75 | 141,93 | 139,17 | 141,11 | 0,04% | 903.879,00 |
| 09.12.2024 | 141,80 | 142,28 | 140,74 | 141,05 | -0,64% | 583.445,00 |
| 06.12.2024 | 143,04 | 144,07 | 141,55 | 141,96 | -0,76% | 673.062,00 |
| 05.12.2024 | 144,02 | 145,09 | 143,00 | 143,04 | -0,67% | 616.603,00 |
| 04.12.2024 | 145,22 | 145,78 | 143,49 | 144,00 | -1,39% | 902.337,00 |
| 03.12.2024 | 149,68 | 149,68 | 145,91 | 146,03 | -1,70% | 1.000.107,00 |
| 02.12.2024 | 151,15 | 151,22 | 148,42 | 148,56 | -1,82% | 862.202,00 |
| 29.11.2024 | 151,34 | 151,76 | 150,79 | 151,32 | -0,07% | 367.233,00 |
| 27.11.2024 | 151,44 | 152,65 | 151,03 | 151,43 | 0,73% | 935.359,00 |
| 26.11.2024 | 150,26 | 150,73 | 149,58 | 150,33 | 0,10% | 603.772,00 |
| 25.11.2024 | 150,36 | 151,17 | 149,47 | 150,18 | 0,09% | 1.828.387,00 |
| 22.11.2024 | 150,74 | 151,24 | 149,95 | 150,05 | -0,14% | 538.310,00 |
| 21.11.2024 | 147,90 | 150,38 | 147,22 | 150,26 | 2,06% | 695.242,00 |
| 20.11.2024 | 146,79 | 147,36 | 146,08 | 147,22 | 0,30% | 720.704,00 |
| 19.11.2024 | 146,51 | 146,86 | 145,09 | 146,78 | -0,13% | 880.711,00 |
| 18.11.2024 | 145,07 | 147,78 | 145,07 | 146,97 | 1,44% | 1.209.919,00 |
| 15.11.2024 | 144,35 | 146,09 | 143,76 | 144,89 | 0,38% | 1.553.550,00 |
| 14.11.2024 | 146,66 | 146,83 | 144,18 | 144,34 | -1,48% | 616.951,00 |
| 13.11.2024 | 147,64 | 147,74 | 146,37 | 146,51 | -0,21% | 831.353,00 |
| 12.11.2024 | 146,19 | 148,39 | 146,08 | 146,82 | 0,49% | 714.753,00 |
| 11.11.2024 | 145,55 | 146,92 | 144,48 | 146,11 | 1,33% | 1.080.251,00 |
| 08.11.2024 | 142,54 | 145,27 | 141,80 | 144,19 | 1,94% | 801.744,00 |
| 07.11.2024 | 139,92 | 144,51 | 138,98 | 141,44 | 1,84% | 1.344.836,00 |
| 06.11.2024 | 138,95 | 139,94 | 136,65 | 138,88 | 0,65% | 1.132.458,00 |
| 05.11.2024 | 137,48 | 137,98 | 136,66 | 137,98 | 0,23% | 893.287,00 |
| 04.11.2024 | 137,76 | 138,94 | 137,17 | 137,67 | -0,53% | 859.405,00 |
| 01.11.2024 | 138,96 | 139,27 | 137,91 | 138,40 | -0,27% | 851.964,00 |
| 31.10.2024 | 139,44 | 140,75 | 138,57 | 138,78 | -0,60% | 1.099.899,00 |
| 30.10.2024 | 141,00 | 141,55 | 139,22 | 139,62 | -0,59% | 540.330,00 |
| 29.10.2024 | 140,69 | 141,13 | 140,05 | 140,45 | -0,74% | 787.225,00 |
| 28.10.2024 | 141,27 | 142,00 | 140,89 | 141,49 | 0,55% | 591.145,00 |
| 25.10.2024 | 143,20 | 143,20 | 140,54 | 140,72 | -1,37% | 682.076,00 |
| 24.10.2024 | 143,43 | 143,79 | 142,26 | 142,67 | -0,31% | 587.463,00 |
| 23.10.2024 | 141,89 | 143,32 | 141,67 | 143,11 | 0,84% | 684.308,00 |
| 22.10.2024 | 141,66 | 142,20 | 140,77 | 141,92 | -0,20% | 841.902,00 |
| 21.10.2024 | 143,76 | 143,76 | 141,71 | 142,21 | -0,73% | 649.533,00 |
| 18.10.2024 | 143,88 | 143,88 | 142,38 | 143,26 | -0,35% | 779.021,00 |
| 17.10.2024 | 144,02 | 144,32 | 142,45 | 143,76 | -0,13% | 675.935,00 |
| 16.10.2024 | 142,55 | 144,18 | 142,43 | 143,94 | 1,37% | 446.159,00 |
| 15.10.2024 | 141,06 | 142,85 | 140,91 | 142,00 | 1,23% | 529.901,00 |
| 14.10.2024 | 139,40 | 140,57 | 139,15 | 140,28 | 0,66% | 484.462,00 |
| 11.10.2024 | 138,73 | 139,65 | 138,71 | 139,36 | 0,84% | 490.166,00 |
| 10.10.2024 | 137,93 | 139,07 | 137,74 | 138,20 | 0,12% | 581.505,00 |
| 09.10.2024 | 138,01 | 139,12 | 137,50 | 138,04 | -0,14% | 676.619,00 |
| 08.10.2024 | 138,33 | 139,18 | 137,70 | 138,23 | 0,41% | 897.790,00 |
| 07.10.2024 | 139,29 | 139,61 | 136,66 | 137,66 | -1,56% | 953.298,00 |
| 04.10.2024 | 138,32 | 140,04 | 138,09 | 139,84 | 0,45% | 674.240,00 |
| 03.10.2024 | 139,22 | 139,33 | 138,06 | 139,22 | 0,07% | 744.237,00 |
| 02.10.2024 | 137,95 | 139,32 | 137,53 | 139,12 | 0,10% | 620.427,00 |
| 01.10.2024 | 138,79 | 139,63 | 137,83 | 138,98 | 0,19% | 771.025,00 |
| 30.09.2024 | 138,35 | 138,93 | 137,30 | 138,71 | 0,67% | 648.601,00 |
| 27.09.2024 | 137,19 | 138,42 | 137,00 | 137,78 | 0,74% | 729.002,00 |
| 26.09.2024 | 136,46 | 137,97 | 136,07 | 136,77 | 0,14% | 527.553,00 |
| 25.09.2024 | 137,47 | 137,47 | 136,14 | 136,58 | 0,07% | 761.541,00 |
| 24.09.2024 | 136,34 | 138,48 | 136,03 | 136,48 | -0,63% | 698.114,00 |
| 23.09.2024 | 136,96 | 137,49 | 136,49 | 137,35 | 0,58% | 732.578,00 |
| 20.09.2024 | 137,42 | 137,42 | 135,37 | 136,56 | 0,23% | 2.146.553,00 |
| 19.09.2024 | 136,24 | 136,87 | 134,95 | 136,25 | -0,21% | 1.021.649,00 |
| 18.09.2024 | 138,07 | 138,59 | 136,09 | 136,53 | -1,17% | 629.335,00 |
| 17.09.2024 | 138,00 | 138,78 | 137,79 | 138,15 | -0,09% | 740.330,00 |
| 16.09.2024 | 137,39 | 138,56 | 137,02 | 138,27 | 0,95% | 762.467,00 |
| 13.09.2024 | 135,18 | 136,97 | 133,90 | 136,97 | 1,63% | 887.215,00 |
| 12.09.2024 | 134,44 | 135,07 | 133,86 | 134,77 | -0,01% | 795.645,00 |
| 11.09.2024 | 135,70 | 136,10 | 132,58 | 134,78 | -1,04% | 927.788,00 |
| 10.09.2024 | 134,25 | 136,33 | 134,25 | 136,20 | 1,79% | 1.656.890,00 |
| 09.09.2024 | 131,12 | 134,02 | 130,88 | 133,80 | 2,29% | 1.656.760,00 |
| 06.09.2024 | 131,74 | 132,32 | 130,66 | 130,80 | -0,47% | 879.197,00 |
| 05.09.2024 | 133,31 | 133,46 | 131,18 | 131,42 | -0,59% | 631.547,00 |
| 04.09.2024 | 132,27 | 133,27 | 131,20 | 132,20 | 0,27% | 822.601,00 |
| 03.09.2024 | 130,81 | 133,01 | 130,67 | 131,85 | 0,85% | 1.029.531,00 |
| 30.08.2024 | 129,36 | 131,07 | 128,96 | 130,74 | 1,04% | 872.069,00 |
| 29.08.2024 | 129,25 | 129,47 | 128,12 | 129,39 | 0,23% | 503.343,00 |
| 28.08.2024 | 129,58 | 130,64 | 128,98 | 129,09 | -0,17% | 652.159,00 |
| 27.08.2024 | 129,96 | 130,34 | 129,27 | 129,31 | -0,68% | 430.826,00 |
| 26.08.2024 | 129,76 | 131,00 | 129,54 | 130,19 | 0,08% | 656.908,00 |
| 23.08.2024 | 130,11 | 130,49 | 129,57 | 130,09 | 0,29% | 507.888,00 |
| 22.08.2024 | 129,67 | 130,33 | 129,18 | 129,72 | 0,10% | 433.086,00 |
| 21.08.2024 | 129,27 | 130,08 | 128,93 | 129,59 | 0,26% | 648.614,00 |
| 20.08.2024 | 129,31 | 129,97 | 128,99 | 129,26 | -0,12% | 478.309,00 |
| 19.08.2024 | 129,14 | 130,00 | 128,88 | 129,41 | 0,15% | 653.741,00 |
| 16.08.2024 | 129,34 | 129,62 | 128,40 | 129,21 | 0,14% | 876.019,00 |
| 15.08.2024 | 128,08 | 129,73 | 127,43 | 129,03 | 0,29% | 846.672,00 |
| 14.08.2024 | 128,48 | 129,35 | 128,01 | 128,66 | -0,11% | 725.456,00 |
| 13.08.2024 | 129,22 | 129,28 | 128,32 | 128,80 | 0,12% | 461.110,00 |
| 12.08.2024 | 128,29 | 129,06 | 128,02 | 128,64 | 0,46% | 591.079,00 |