171,107$
-0,12%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 171,40 | 172,17 | 170,38 | 171,31 | 0,47% | 916.246,00 |
| 18.08.2026 | 172,07 | 172,73 | 170,32 | 170,51 | 0,36% | 825.852,00 |
| 17.08.2026 | 170,47 | 171,52 | 168,90 | 169,90 | -0,01% | 1.548.066,00 |
| 14.08.2026 | 169,50 | 170,28 | 169,12 | 169,92 | -0,02% | 1.285.330,00 |
| 13.08.2026 | 170,30 | 172,09 | 169,40 | 169,96 | 0,22% | 1.316.101,00 |
| 12.08.2026 | 169,06 | 170,36 | 168,13 | 169,59 | 0,22% | 1.270.442,00 |
| 11.08.2026 | 167,79 | 169,48 | 167,24 | 169,21 | 0,77% | 909.562,00 |
| 10.08.2026 | 172,27 | 172,27 | 167,15 | 167,92 | -1,33% | 898.896,00 |
| 07.08.2026 | 170,96 | 172,30 | 169,70 | 170,19 | -1,04% | 907.518,00 |
| 06.08.2026 | 173,35 | 173,60 | 170,87 | 171,98 | -0,13% | 1.127.337,00 |
| 05.08.2026 | 172,18 | 172,58 | 170,46 | 172,20 | -0,26% | 1.279.637,00 |
| 04.08.2026 | 172,60 | 173,71 | 170,00 | 172,65 | -0,14% | 1.348.062,00 |
| 03.08.2026 | 171,96 | 174,22 | 171,53 | 172,89 | 0,06% | 812.414,00 |
| 31.07.2026 | 173,30 | 174,92 | 172,22 | 172,78 | -0,85% | 1.045.693,00 |
| 30.07.2026 | 176,94 | 177,42 | 173,55 | 174,26 | -1,92% | 1.156.702,00 |
| 29.07.2026 | 180,49 | 181,37 | 177,09 | 177,67 | -0,95% | 961.387,00 |
| 28.07.2026 | 179,61 | 182,63 | 178,97 | 179,38 | 0,65% | 984.408,00 |
| 27.07.2026 | 180,79 | 180,79 | 177,57 | 178,22 | -0,56% | 638.512,00 |
| 24.07.2026 | 179,09 | 180,00 | 178,10 | 179,22 | 0,66% | 817.406,00 |
| 23.07.2026 | 177,40 | 179,71 | 177,40 | 178,04 | -0,24% | 697.947,00 |
| 22.07.2026 | 176,90 | 178,56 | 176,19 | 178,47 | 1,95% | 791.201,00 |
| 21.07.2026 | 176,75 | 176,89 | 174,68 | 175,05 | -1,29% | 800.830,00 |
| 20.07.2026 | 177,43 | 178,65 | 176,19 | 177,33 | -0,20% | 1.089.199,00 |
| 17.07.2026 | 176,04 | 181,47 | 176,04 | 177,68 | -0,20% | 1.483.153,00 |
| 16.07.2026 | 175,20 | 178,21 | 175,19 | 178,04 | 1,75% | 1.254.165,00 |
| 15.07.2026 | 177,65 | 178,22 | 174,65 | 174,98 | -1,94% | 1.301.818,00 |
| 14.07.2026 | 179,47 | 180,85 | 178,07 | 178,45 | -0,58% | 1.021.506,00 |
| 13.07.2026 | 177,35 | 179,96 | 176,94 | 179,50 | 1,87% | 918.665,00 |
| 10.07.2026 | 174,56 | 176,60 | 174,56 | 176,20 | 0,85% | 527.259,00 |
| 09.07.2026 | 177,03 | 177,44 | 174,46 | 174,72 | -1,34% | 1.379.099,00 |
| 08.07.2026 | 178,14 | 179,13 | 176,18 | 177,09 | -0,28% | 1.092.898,00 |
| 07.07.2026 | 175,70 | 179,79 | 174,98 | 177,58 | 2,16% | 1.481.236,00 |
| 06.07.2026 | 176,79 | 176,79 | 173,49 | 173,83 | -1,72% | 1.139.863,00 |
| 02.07.2026 | 174,29 | 176,88 | 173,06 | 176,87 | 2,22% | 898.738,00 |
| 01.07.2026 | 172,11 | 173,85 | 172,00 | 173,03 | 0,44% | 1.142.884,00 |
| 30.06.2026 | 173,39 | 174,22 | 172,18 | 172,27 | -1,47% | 1.388.094,00 |
| 29.06.2026 | 174,28 | 175,42 | 173,82 | 174,84 | -0,19% | 1.465.827,00 |
| 26.06.2026 | 171,70 | 175,19 | 171,70 | 175,17 | 0,86% | 2.030.623,00 |
| 25.06.2026 | 173,00 | 175,27 | 173,00 | 173,67 | 0,63% | 1.256.994,00 |
| 24.06.2026 | 173,53 | 173,70 | 171,63 | 172,59 | 0,88% | 1.343.399,00 |
| 23.06.2026 | 170,89 | 172,77 | 169,95 | 171,09 | 0,88% | 1.101.446,00 |
| 22.06.2026 | 169,23 | 170,79 | 168,90 | 169,59 | -0,14% | 1.271.717,00 |
| 19.06.2026 | 169,93 | 170,00 | 169,80 | 169,82 | -0,17% | - |
| 18.06.2026 | 169,64 | 171,21 | 169,04 | 170,11 | 0,28% | 2.227.846,00 |
| 17.06.2026 | 168,62 | 170,05 | 168,22 | 169,64 | 0,01% | 1.480.024,00 |
| 16.06.2026 | 170,19 | 171,28 | 168,93 | 169,63 | 0,02% | 1.027.958,00 |
| 15.06.2026 | 168,82 | 170,85 | 168,40 | 169,60 | -0,21% | 1.576.934,00 |
| 12.06.2026 | 168,22 | 169,99 | 167,77 | 169,96 | 1,03% | 1.540.747,00 |
| 11.06.2026 | 170,26 | 170,59 | 167,74 | 168,23 | -0,61% | 1.632.528,00 |
| 10.06.2026 | 168,95 | 169,94 | 167,77 | 169,27 | 0,98% | 1.776.623,00 |
| 09.06.2026 | 168,29 | 168,92 | 166,69 | 167,62 | -0,16% | 1.793.902,00 |
| 08.06.2026 | 169,97 | 170,04 | 167,11 | 167,89 | -1,38% | 2.243.775,00 |
| 05.06.2026 | 168,94 | 171,95 | 168,45 | 170,24 | 1,36% | 1.467.560,00 |
| 04.06.2026 | 169,78 | 170,13 | 166,33 | 167,96 | -0,20% | 1.700.986,00 |
| 03.06.2026 | 169,32 | 171,27 | 168,24 | 168,30 | -0,27% | 2.125.026,00 |
| 02.06.2026 | 168,13 | 168,91 | 166,47 | 168,75 | 0,96% | 1.783.034,00 |
| 01.06.2026 | 168,10 | 169,06 | 167,11 | 167,15 | -1,17% | 1.992.632,00 |
| 29.05.2026 | 172,44 | 172,94 | 168,12 | 169,13 | -2,25% | 6.473.389,00 |
| 28.05.2026 | 174,83 | 176,47 | 172,04 | 173,03 | -1,82% | 1.565.468,00 |
| 27.05.2026 | 176,78 | 177,86 | 175,15 | 176,24 | -0,83% | 996.689,00 |
| 26.05.2026 | 176,98 | 178,85 | 176,12 | 177,72 | -0,05% | 1.477.398,00 |
| 22.05.2026 | 178,18 | 178,48 | 176,31 | 177,81 | 0,20% | 1.472.313,00 |
| 21.05.2026 | 176,22 | 177,47 | 175,23 | 177,46 | 0,83% | 1.615.214,00 |
| 20.05.2026 | 178,20 | 179,02 | 175,86 | 176,00 | -0,97% | 2.010.029,00 |
| 19.05.2026 | 178,64 | 180,56 | 177,57 | 177,73 | -0,44% | 2.326.030,00 |
| 18.05.2026 | 177,73 | 179,81 | 176,99 | 178,52 | 1,16% | 1.764.558,00 |
| 15.05.2026 | 181,10 | 181,22 | 176,29 | 176,48 | -2,43% | 1.616.636,00 |
| 14.05.2026 | 180,28 | 181,37 | 179,65 | 180,87 | 0,51% | 1.622.903,00 |
| 13.05.2026 | 181,08 | 181,08 | 178,03 | 179,95 | -1,09% | 1.379.331,00 |
| 12.05.2026 | 182,74 | 183,43 | 180,91 | 181,94 | -0,10% | 903.934,00 |
| 11.05.2026 | 182,45 | 183,14 | 180,61 | 182,13 | 0,70% | 796.364,00 |
| 08.05.2026 | 183,49 | 184,83 | 180,85 | 180,87 | -0,54% | 1.136.647,00 |
| 07.05.2026 | 186,86 | 190,19 | 180,68 | 181,86 | -1,57% | 1.868.767,00 |
| 06.05.2026 | 188,98 | 188,98 | 183,70 | 184,76 | -1,33% | 906.910,00 |
| 05.05.2026 | 186,50 | 188,90 | 185,57 | 187,25 | -0,28% | 860.910,00 |
| 04.05.2026 | 187,23 | 189,69 | 186,67 | 187,77 | -0,41% | 748.128,00 |
| 01.05.2026 | 188,57 | 191,49 | 187,99 | 188,54 | -0,76% | 676.247,00 |
| 30.04.2026 | 186,09 | 190,10 | 185,92 | 189,98 | 2,30% | 1.172.261,00 |
| 29.04.2026 | 186,52 | 187,22 | 185,57 | 185,71 | -0,76% | 696.713,00 |
| 28.04.2026 | 187,82 | 187,82 | 185,71 | 187,13 | 0,81% | 457.582,00 |
| 27.04.2026 | 186,49 | 187,50 | 185,55 | 185,62 | 0,09% | 845.208,00 |
| 24.04.2026 | 187,41 | 187,41 | 185,11 | 185,45 | -1,26% | 617.309,00 |
| 23.04.2026 | 183,66 | 188,54 | 182,47 | 187,81 | 2,92% | 735.501,00 |
| 22.04.2026 | 183,96 | 184,65 | 181,32 | 182,49 | -0,24% | 846.021,00 |
| 21.04.2026 | 187,35 | 187,35 | 182,68 | 182,93 | -1,77% | 608.125,00 |
| 20.04.2026 | 186,09 | 187,71 | 186,00 | 186,23 | -0,17% | 514.431,00 |
| 17.04.2026 | 187,34 | 187,34 | 183,77 | 186,54 | -0,77% | 841.227,00 |
| 16.04.2026 | 185,94 | 188,30 | 185,75 | 187,98 | 0,92% | 1.095.804,00 |
| 15.04.2026 | 187,50 | 187,50 | 185,36 | 186,26 | -1,01% | 578.279,00 |
| 14.04.2026 | 187,04 | 188,33 | 185,28 | 188,16 | 0,22% | 497.421,00 |
| 13.04.2026 | 190,26 | 190,26 | 186,48 | 187,75 | -1,37% | 874.678,00 |
| 10.04.2026 | 192,31 | 192,31 | 190,31 | 190,36 | -1,00% | 910.145,00 |
| 09.04.2026 | 189,46 | 192,51 | 189,22 | 192,29 | 1,39% | 932.626,00 |
| 08.04.2026 | 186,70 | 190,03 | 186,02 | 189,66 | 0,51% | 1.043.514,00 |
| 07.04.2026 | 187,81 | 190,05 | 187,57 | 188,70 | 0,47% | 816.643,00 |
| 06.04.2026 | 188,81 | 190,00 | 187,56 | 187,81 | -0,61% | 614.154,00 |
| 02.04.2026 | 186,40 | 189,11 | 185,31 | 188,97 | 1,88% | 664.721,00 |
| 01.04.2026 | 183,60 | 186,59 | 183,58 | 185,49 | 0,42% | 811.306,00 |
| 31.03.2026 | 185,87 | 186,07 | 182,50 | 184,72 | -0,16% | 886.736,00 |
| 30.03.2026 | 185,23 | 186,22 | 184,05 | 185,02 | 1,00% | 838.912,00 |