184,828$
-0,23%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 184,24 | 186,22 | 183,97 | 185,07 | -0,10% | - |
| 18.03.2026 | 186,07 | 186,45 | 185,10 | 185,25 | -0,93% | 2.133.762,00 |
| 17.03.2026 | 188,77 | 189,07 | 186,52 | 186,98 | -0,45% | 691.487,00 |
| 16.03.2026 | 189,91 | 190,13 | 187,07 | 187,82 | -0,40% | 899.087,00 |
| 13.03.2026 | 187,80 | 189,32 | 186,85 | 188,58 | 0,96% | 765.043,00 |
| 12.03.2026 | 184,56 | 188,80 | 183,79 | 186,79 | 1,35% | 930.614,00 |
| 11.03.2026 | 184,52 | 184,84 | 182,19 | 184,30 | 0,47% | 842.460,00 |
| 10.03.2026 | 184,20 | 186,30 | 183,07 | 183,44 | -0,97% | 1.220.707,00 |
| 09.03.2026 | 183,12 | 185,90 | 182,91 | 185,24 | 0,11% | 1.531.009,00 |
| 06.03.2026 | 184,44 | 186,23 | 183,23 | 185,04 | -0,18% | 1.057.905,00 |
| 05.03.2026 | 185,11 | 186,51 | 184,00 | 185,38 | -0,74% | 1.263.231,00 |
| 04.03.2026 | 185,89 | 186,89 | 183,85 | 186,77 | 0,41% | 1.386.044,00 |
| 03.03.2026 | 184,85 | 186,46 | 182,65 | 186,00 | -0,57% | 1.658.796,00 |
| 02.03.2026 | 186,79 | 187,98 | 185,25 | 187,07 | 0,15% | 1.051.923,00 |
| 27.02.2026 | 184,36 | 187,82 | 182,88 | 186,79 | 1,72% | 2.815.326,00 |
| 26.02.2026 | 182,34 | 183,91 | 181,97 | 183,63 | 0,86% | 882.357,00 |
| 25.02.2026 | 181,89 | 182,48 | 180,09 | 182,06 | 0,02% | 814.571,00 |
| 24.02.2026 | 181,78 | 182,39 | 180,41 | 182,02 | 0,17% | 720.510,00 |
| 23.02.2026 | 180,19 | 182,69 | 180,19 | 181,72 | 0,41% | 823.811,00 |
| 20.02.2026 | 180,26 | 181,08 | 178,30 | 180,97 | 1,12% | 1.037.458,00 |
| 19.02.2026 | 179,15 | 180,12 | 178,25 | 178,97 | 0,48% | 929.242,00 |
| 18.02.2026 | 179,95 | 180,39 | 177,63 | 178,12 | -1,18% | 1.584.124,00 |
| 17.02.2026 | 180,18 | 181,01 | 179,26 | 180,24 | 0,55% | 912.434,00 |
| 13.02.2026 | 177,52 | 179,94 | 176,61 | 179,25 | 0,83% | 1.184.031,00 |
| 12.02.2026 | 176,68 | 179,89 | 176,53 | 177,77 | 1,02% | 2.037.948,00 |
| 11.02.2026 | 174,15 | 176,37 | 173,77 | 175,97 | 1,03% | 1.296.660,00 |
| 10.02.2026 | 171,85 | 174,50 | 171,14 | 174,17 | 1,58% | 1.125.589,00 |
| 09.02.2026 | 171,28 | 171,72 | 169,82 | 171,46 | 0,05% | 1.271.648,00 |
| 06.02.2026 | 172,66 | 174,57 | 170,78 | 171,38 | -0,07% | 962.209,00 |
| 05.02.2026 | 173,61 | 173,61 | 170,21 | 171,50 | -0,19% | 1.624.733,00 |
| 04.02.2026 | 171,12 | 174,57 | 168,67 | 171,83 | 1,79% | 1.821.629,00 |
| 03.02.2026 | 166,13 | 169,99 | 166,13 | 168,81 | 1,38% | 2.334.072,00 |
| 02.02.2026 | 166,33 | 167,29 | 164,50 | 166,52 | 0,11% | 1.673.768,00 |
| 30.01.2026 | 165,59 | 167,21 | 164,40 | 166,34 | 0,20% | 3.291.716,00 |
| 29.01.2026 | 166,93 | 168,82 | 165,94 | 166,00 | 0,00% | 2.091.425,00 |
| 28.01.2026 | 169,00 | 169,40 | 165,98 | 166,00 | -1,79% | 1.966.464,00 |
| 27.01.2026 | 168,24 | 169,03 | 167,39 | 169,03 | 0,31% | 2.044.747,00 |
| 26.01.2026 | 166,61 | 169,02 | 166,25 | 168,50 | 1,91% | 2.474.916,00 |
| 23.01.2026 | 165,26 | 165,53 | 163,57 | 165,34 | -0,04% | 2.542.710,00 |
| 22.01.2026 | 169,31 | 169,31 | 163,77 | 165,40 | -1,76% | 2.000.633,00 |
| 21.01.2026 | 169,70 | 169,84 | 166,68 | 168,37 | 0,22% | 2.305.090,00 |
| 20.01.2026 | 171,12 | 172,09 | 167,99 | 168,00 | -0,68% | 1.648.463,00 |
| 19.01.2026 | 169,09 | 169,22 | 168,84 | 169,14 | -0,78% | - |
| 16.01.2026 | 169,37 | 170,67 | 169,13 | 170,47 | 0,11% | 1.372.932,00 |
| 15.01.2026 | 169,34 | 170,49 | 168,52 | 170,28 | 0,92% | 795.929,00 |
| 14.01.2026 | 168,91 | 170,13 | 168,18 | 168,72 | 0,18% | 1.403.994,00 |
| 13.01.2026 | 167,82 | 168,94 | 166,70 | 168,41 | 0,48% | 1.108.618,00 |
| 12.01.2026 | 167,36 | 168,66 | 166,74 | 167,61 | 0,50% | 935.217,00 |
| 09.01.2026 | 167,35 | 168,62 | 166,39 | 166,78 | -0,19% | 713.043,00 |
| 08.01.2026 | 165,94 | 168,30 | 165,73 | 167,10 | 0,57% | 880.241,00 |
| 07.01.2026 | 167,84 | 168,61 | 165,52 | 166,15 | -0,83% | 719.082,00 |
| 06.01.2026 | 167,45 | 168,16 | 166,49 | 167,54 | 0,40% | 899.117,00 |
| 05.01.2026 | 168,96 | 169,17 | 164,50 | 166,88 | -1,46% | 971.248,00 |
| 02.01.2026 | 167,71 | 170,11 | 166,34 | 169,36 | 1,03% | 656.472,00 |
| 31.12.2025 | 168,58 | 169,01 | 167,47 | 167,63 | -0,56% | 469.144,00 |
| 30.12.2025 | 168,90 | 169,27 | 168,25 | 168,58 | -0,12% | 468.433,00 |
| 29.12.2025 | 168,94 | 169,60 | 168,47 | 168,78 | 0,39% | 522.823,00 |
| 26.12.2025 | 167,57 | 168,78 | 167,30 | 168,13 | -0,16% | 342.411,00 |
| 24.12.2025 | 168,44 | 169,21 | 167,72 | 168,40 | 0,24% | 438.564,00 |
| 23.12.2025 | 166,99 | 168,68 | 166,99 | 167,99 | 0,39% | 975.446,00 |
| 22.12.2025 | 166,70 | 167,45 | 165,37 | 167,34 | 0,38% | 855.792,00 |
| 19.12.2025 | 169,41 | 169,41 | 166,60 | 166,70 | -1,61% | 1.604.526,00 |
| 18.12.2025 | 168,71 | 170,44 | 168,71 | 169,42 | 0,15% | 988.285,00 |
| 17.12.2025 | 168,32 | 170,78 | 167,43 | 169,17 | 0,70% | 1.179.402,00 |
| 16.12.2025 | 169,40 | 170,43 | 167,89 | 168,00 | -1,61% | 1.508.149,00 |
| 15.12.2025 | 168,36 | 171,42 | 167,91 | 170,75 | 1,41% | 1.590.975,00 |
| 12.12.2025 | 167,96 | 169,64 | 167,07 | 168,37 | 0,77% | 983.927,00 |
| 11.12.2025 | 167,24 | 170,10 | 166,40 | 167,09 | 0,17% | 914.819,00 |
| 10.12.2025 | 166,50 | 167,73 | 165,99 | 166,80 | 0,31% | 1.050.653,00 |
| 09.12.2025 | 168,18 | 169,08 | 165,89 | 166,28 | -0,47% | 972.184,00 |
| 08.12.2025 | 171,00 | 171,16 | 166,75 | 167,07 | -2,46% | 1.039.898,00 |
| 05.12.2025 | 170,36 | 172,13 | 170,28 | 171,29 | 0,20% | 932.778,00 |
| 04.12.2025 | 170,52 | 172,11 | 170,40 | 170,95 | -0,12% | 1.190.916,00 |
| 03.12.2025 | 171,05 | 172,29 | 170,18 | 171,15 | 0,63% | 966.924,00 |
| 02.12.2025 | 171,99 | 172,53 | 169,64 | 170,08 | -0,96% | 861.868,00 |
| 01.12.2025 | 176,19 | 176,22 | 171,56 | 171,72 | -2,64% | 958.541,00 |
| 28.11.2025 | 175,86 | 176,99 | 175,61 | 176,37 | 0,36% | 336.511,00 |
| 26.11.2025 | 173,31 | 176,02 | 173,21 | 175,74 | 1,38% | 715.186,00 |
| 25.11.2025 | 174,46 | 175,63 | 172,64 | 173,34 | -0,70% | 987.006,00 |
| 24.11.2025 | 174,37 | 175,37 | 173,34 | 174,56 | -0,34% | 4.652.496,00 |
| 21.11.2025 | 174,87 | 176,11 | 174,30 | 175,16 | 0,22% | 1.825.061,00 |
| 20.11.2025 | 175,21 | 176,00 | 174,02 | 174,77 | 0,49% | 969.407,00 |
| 19.11.2025 | 175,12 | 175,66 | 173,56 | 173,92 | -0,74% | 965.462,00 |
| 18.11.2025 | 176,04 | 177,05 | 174,96 | 175,22 | -0,26% | 925.242,00 |
| 17.11.2025 | 175,88 | 177,02 | 174,80 | 175,68 | 0,32% | 1.326.034,00 |
| 14.11.2025 | 178,41 | 179,26 | 174,89 | 175,12 | -1,60% | 1.282.970,00 |
| 13.11.2025 | 178,27 | 180,33 | 177,74 | 177,97 | 0,08% | 1.171.104,00 |
| 12.11.2025 | 178,50 | 179,20 | 177,50 | 177,83 | -0,46% | 938.565,00 |
| 11.11.2025 | 178,42 | 178,84 | 177,39 | 178,66 | 0,51% | 669.038,00 |
| 10.11.2025 | 176,88 | 178,02 | 175,80 | 177,76 | 0,48% | 883.974,00 |
| 07.11.2025 | 176,00 | 177,87 | 175,29 | 176,91 | 0,81% | 1.332.309,00 |
| 06.11.2025 | 177,15 | 180,65 | 175,22 | 175,48 | 1,67% | 1.733.962,00 |
| 05.11.2025 | 173,85 | 174,34 | 171,70 | 172,59 | -0,78% | 1.028.250,00 |
| 04.11.2025 | 173,74 | 174,11 | 171,82 | 173,95 | 0,72% | 834.536,00 |
| 03.11.2025 | 170,98 | 173,23 | 169,31 | 172,70 | 0,57% | 766.527,00 |
| 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 |