169,496$
-0,06%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 170,19 | 171,28 | 168,93 | 169,63 | 0,02% | 1.027.894,00 |
| 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 |
| 27.03.2026 | 183,38 | 184,45 | 182,75 | 183,19 | 0,01% | 636.319,00 |
| 26.03.2026 | 181,21 | 183,26 | 180,85 | 183,18 | 0,90% | 694.691,00 |
| 25.03.2026 | 182,69 | 183,42 | 181,41 | 181,55 | -0,01% | 770.435,00 |
| 24.03.2026 | 180,93 | 183,63 | 179,32 | 181,57 | 0,30% | 766.582,00 |
| 23.03.2026 | 181,98 | 182,29 | 180,52 | 181,03 | 0,30% | 1.034.709,00 |
| 20.03.2026 | 184,99 | 185,42 | 180,43 | 180,49 | -2,39% | 3.328.779,00 |
| 19.03.2026 | 184,66 | 186,21 | 183,42 | 184,90 | -0,19% | 1.081.957,00 |
| 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 |