157,560$
-1,32%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 159,16 | 159,16 | 157,15 | 157,46 | -1,38% | - |
| 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 |
| 24.03.2025 | 148,00 | 150,52 | 148,00 | 149,64 | 0,68% | 694.286,00 |
| 21.03.2025 | 150,37 | 152,04 | 147,90 | 148,63 | -1,45% | 1.938.428,00 |
| 20.03.2025 | 150,84 | 151,39 | 149,87 | 150,82 | 0,05% | 1.062.275,00 |
| 19.03.2025 | 150,47 | 151,10 | 149,37 | 150,75 | 0,13% | 702.389,00 |
| 18.03.2025 | 150,65 | 151,15 | 149,47 | 150,56 | -0,61% | 645.440,00 |
| 17.03.2025 | 149,94 | 152,44 | 149,80 | 151,48 | 1,06% | 936.377,00 |
| 14.03.2025 | 146,99 | 150,33 | 146,66 | 149,89 | 1,95% | 795.675,00 |
| 13.03.2025 | 147,26 | 148,53 | 146,21 | 147,03 | -0,09% | 811.100,00 |
| 12.03.2025 | 147,80 | 148,25 | 146,25 | 147,16 | -1,01% | 644.411,00 |
| 11.03.2025 | 149,85 | 150,31 | 148,11 | 148,66 | -0,84% | 1.017.582,00 |
| 10.03.2025 | 148,63 | 152,99 | 147,91 | 149,92 | 0,89% | 926.698,00 |
| 07.03.2025 | 146,26 | 149,40 | 146,09 | 148,60 | 1,54% | 1.315.556,00 |
| 06.03.2025 | 147,86 | 148,04 | 145,16 | 146,35 | -1,21% | 1.089.947,00 |
| 05.03.2025 | 148,66 | 149,68 | 147,69 | 148,15 | -1,07% | 724.105,00 |
| 04.03.2025 | 153,79 | 154,55 | 149,30 | 149,75 | -2,53% | 1.069.733,00 |
| 03.03.2025 | 152,25 | 154,04 | 151,70 | 153,63 | 0,99% | 790.779,00 |
| 28.02.2025 | 151,21 | 152,35 | 150,33 | 152,13 | 1,66% | 1.071.730,00 |
| 27.02.2025 | 149,46 | 150,85 | 148,69 | 149,64 | -0,23% | 962.385,00 |
| 26.02.2025 | 149,62 | 150,63 | 149,00 | 149,99 | -0,27% | 816.744,00 |
| 25.02.2025 | 149,00 | 151,03 | 149,00 | 150,39 | 0,10% | 936.144,00 |
| 24.02.2025 | 150,61 | 151,37 | 148,93 | 150,24 | 0,23% | 1.036.810,00 |
| 21.02.2025 | 147,66 | 150,26 | 147,52 | 149,90 | 1,54% | 1.057.686,00 |
| 20.02.2025 | 147,09 | 148,51 | 146,25 | 147,62 | -0,66% | 602.325,00 |
| 19.02.2025 | 147,84 | 149,25 | 147,35 | 148,60 | 0,36% | 808.281,00 |
| 18.02.2025 | 145,65 | 148,65 | 145,61 | 148,06 | 0,80% | 987.708,00 |
| 17.02.2025 | 146,90 | 146,90 | 146,64 | 146,88 | 0,26% | - |
| 14.02.2025 | 148,24 | 148,84 | 146,46 | 146,51 | -0,99% | 745.598,00 |
| 13.02.2025 | 146,34 | 148,21 | 145,92 | 147,98 | 1,12% | 1.148.165,00 |
| 12.02.2025 | 143,66 | 146,39 | 143,08 | 146,34 | 0,88% | 897.415,00 |
| 11.02.2025 | 142,26 | 145,14 | 141,52 | 145,07 | 1,96% | 578.158,00 |
| 10.02.2025 | 142,99 | 143,17 | 140,85 | 142,28 | -0,15% | 835.951,00 |
| 07.02.2025 | 143,12 | 143,83 | 142,01 | 142,50 | -0,43% | 660.083,00 |
| 06.02.2025 | 144,61 | 145,13 | 142,36 | 143,12 | -1,34% | 857.115,00 |
| 05.02.2025 | 143,65 | 146,43 | 142,94 | 145,06 | 1,87% | 1.298.981,00 |
| 04.02.2025 | 141,82 | 143,15 | 141,57 | 142,40 | -0,70% | 1.060.784,00 |
| 03.02.2025 | 142,37 | 143,78 | 140,69 | 143,40 | 0,62% | 831.144,00 |
| 31.01.2025 | 142,40 | 143,03 | 141,34 | 142,51 | -0,14% | 1.240.839,00 |
| 30.01.2025 | 142,24 | 143,21 | 141,67 | 142,71 | 1,19% | 654.255,00 |
| 29.01.2025 | 141,38 | 142,44 | 140,66 | 141,03 | -0,30% | 802.187,00 |
| 28.01.2025 | 141,76 | 142,62 | 140,56 | 141,46 | -0,97% | 683.108,00 |
| 27.01.2025 | 140,63 | 142,91 | 138,90 | 142,84 | 2,39% | 1.116.252,00 |
| 24.01.2025 | 138,84 | 140,07 | 138,77 | 139,51 | -0,04% | 898.319,00 |
| 23.01.2025 | 142,60 | 142,99 | 139,03 | 139,56 | -1,50% | 1.247.338,00 |
| 22.01.2025 | 144,66 | 145,51 | 141,51 | 141,69 | -2,59% | 818.196,00 |
| 21.01.2025 | 146,23 | 147,70 | 145,35 | 145,46 | 0,06% | 1.251.912,00 |
| 17.01.2025 | 144,69 | 145,98 | 144,49 | 145,37 | 0,30% | 1.045.950,00 |
| 16.01.2025 | 141,00 | 144,99 | 140,98 | 144,94 | 2,74% | 673.871,00 |
| 15.01.2025 | 142,47 | 142,72 | 140,42 | 141,08 | 0,26% | 1.223.851,00 |
| 14.01.2025 | 139,01 | 141,25 | 138,62 | 140,72 | 1,78% | 1.050.005,00 |
| 13.01.2025 | 137,25 | 138,52 | 136,64 | 138,26 | 0,89% | 785.227,00 |
| 10.01.2025 | 138,56 | 138,94 | 136,77 | 137,04 | -1,78% | 779.826,00 |
| 08.01.2025 | 136,57 | 139,71 | 136,57 | 139,52 | 2,12% | 954.913,00 |
| 07.01.2025 | 136,66 | 137,99 | 136,38 | 136,63 | 0,09% | 611.946,00 |
| 06.01.2025 | 138,19 | 138,85 | 136,16 | 136,51 | -1,64% | 946.520,00 |
| 03.01.2025 | 138,27 | 139,36 | 137,78 | 138,79 | 0,36% | 791.326,00 |
| 02.01.2025 | 140,16 | 140,48 | 137,36 | 138,29 | -0,70% | 567.238,00 |
| 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 |