149,618$
-0,63%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 150,67 | 150,67 | 149,47 | 149,61 | -0,63% | - |
| 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 |
| 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 |