119,361$
0,26%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 119,71 | 119,88 | 118,30 | 119,32 | 0,23% | 582.566,00 |
| 02.05.2024 | 119,08 | 119,58 | 118,40 | 119,05 | 0,33% | 529.745,00 |
| 01.05.2024 | 118,20 | 119,90 | 117,67 | 118,66 | 0,64% | 498.525,00 |
| 30.04.2024 | 118,10 | 118,66 | 117,01 | 117,90 | -0,62% | 784.026,00 |
| 29.04.2024 | 117,28 | 118,64 | 117,28 | 118,64 | 1,46% | 618.760,00 |
| 26.04.2024 | 118,32 | 118,48 | 116,92 | 116,93 | -1,05% | 733.068,00 |
| 25.04.2024 | 118,48 | 118,75 | 117,03 | 118,17 | -0,41% | 523.268,00 |
| 24.04.2024 | 116,69 | 118,70 | 116,15 | 118,66 | 0,84% | 728.010,00 |
| 23.04.2024 | 117,85 | 118,85 | 117,59 | 117,67 | -0,35% | 657.470,00 |
| 22.04.2024 | 116,97 | 118,46 | 116,39 | 118,08 | 0,75% | 603.823,00 |
| 19.04.2024 | 115,03 | 117,26 | 115,03 | 117,20 | 2,30% | 1.108.359,00 |
| 18.04.2024 | 114,95 | 115,08 | 114,03 | 114,57 | 0,01% | 563.701,00 |
| 17.04.2024 | 113,02 | 114,95 | 112,79 | 114,56 | 1,99% | 687.741,00 |
| 16.04.2024 | 112,73 | 112,84 | 110,97 | 112,33 | -0,65% | 973.119,00 |
| 15.04.2024 | 114,70 | 115,21 | 112,58 | 113,06 | -0,82% | 904.242,00 |
| 12.04.2024 | 114,21 | 115,49 | 113,23 | 113,99 | -0,34% | 668.373,00 |
| 11.04.2024 | 115,91 | 115,91 | 113,93 | 114,38 | -0,61% | 793.078,00 |
| 10.04.2024 | 114,88 | 115,24 | 113,71 | 115,08 | -1,34% | 627.482,00 |
| 09.04.2024 | 116,75 | 117,26 | 116,21 | 116,64 | 0,27% | 558.696,00 |
| 08.04.2024 | 116,40 | 116,96 | 115,95 | 116,33 | 0,09% | 676.043,00 |
| 05.04.2024 | 115,58 | 116,41 | 115,01 | 116,23 | 0,09% | 525.717,00 |
| 04.04.2024 | 117,96 | 117,96 | 115,16 | 116,13 | -0,72% | 768.654,00 |
| 03.04.2024 | 117,60 | 117,87 | 116,33 | 116,97 | -0,68% | 628.565,00 |
| 02.04.2024 | 117,52 | 119,10 | 117,52 | 117,77 | -0,07% | 674.974,00 |
| 01.04.2024 | 119,05 | 119,36 | 117,48 | 117,85 | -0,86% | 650.753,00 |
| 28.03.2024 | 118,06 | 119,05 | 117,89 | 118,87 | 0,52% | 1.265.443,00 |
| 27.03.2024 | 115,93 | 118,30 | 115,54 | 118,26 | 2,61% | 833.597,00 |
| 26.03.2024 | 116,05 | 116,20 | 114,75 | 115,25 | -0,73% | 514.276,00 |
| 25.03.2024 | 116,90 | 116,98 | 115,64 | 116,10 | -0,40% | 466.489,00 |
| 22.03.2024 | 117,63 | 117,90 | 116,34 | 116,57 | -0,22% | 538.347,00 |
| 21.03.2024 | 116,67 | 117,18 | 116,10 | 116,83 | 0,28% | 473.812,00 |
| 20.03.2024 | 115,35 | 116,53 | 115,26 | 116,50 | 0,62% | 979.178,00 |
| 19.03.2024 | 115,89 | 116,68 | 115,33 | 115,78 | 0,32% | 805.795,00 |
| 18.03.2024 | 114,76 | 116,44 | 114,30 | 115,41 | 0,75% | 861.445,00 |
| 15.03.2024 | 114,00 | 115,92 | 113,82 | 114,55 | -0,30% | 2.832.286,00 |
| 14.03.2024 | 116,80 | 116,80 | 114,52 | 114,90 | -1,14% | 1.289.300,00 |
| 13.03.2024 | 117,12 | 117,24 | 115,81 | 116,23 | -0,25% | 1.051.115,00 |
| 12.03.2024 | 116,58 | 117,16 | 115,78 | 116,52 | -0,41% | 1.264.711,00 |
| 11.03.2024 | 116,04 | 117,14 | 115,50 | 117,00 | 1,02% | 845.153,00 |
| 08.03.2024 | 116,06 | 116,63 | 115,30 | 115,82 | 0,20% | 999.668,00 |
| 07.03.2024 | 116,11 | 116,62 | 115,18 | 115,59 | 0,34% | 796.991,00 |
| 06.03.2024 | 115,04 | 115,65 | 114,40 | 115,20 | 0,65% | 1.120.122,00 |
| 05.03.2024 | 115,05 | 115,43 | 113,72 | 114,46 | -0,19% | 1.395.521,00 |
| 04.03.2024 | 112,32 | 115,02 | 112,32 | 114,68 | 1,73% | 980.975,00 |
| 01.03.2024 | 112,62 | 113,23 | 111,26 | 112,73 | -0,16% | 578.275,00 |
| 29.02.2024 | 113,11 | 113,56 | 112,62 | 112,91 | 0,40% | 1.189.123,00 |
| 28.02.2024 | 112,46 | 113,27 | 111,85 | 112,46 | -0,06% | 619.462,00 |
| 27.02.2024 | 112,05 | 112,62 | 111,52 | 112,53 | 0,82% | 498.206,00 |
| 26.02.2024 | 112,53 | 112,53 | 111,02 | 111,62 | -1,01% | 682.541,00 |
| 23.02.2024 | 113,39 | 114,03 | 112,74 | 112,76 | -1,25% | 733.077,00 |
| 22.02.2024 | 113,67 | 114,61 | 113,03 | 114,19 | -0,44% | 922.128,00 |
| 21.02.2024 | 114,03 | 114,99 | 113,69 | 114,69 | 0,88% | 831.880,00 |
| 20.02.2024 | 114,07 | 115,66 | 113,55 | 113,69 | -0,23% | 843.317,00 |
| 16.02.2024 | 113,65 | 114,51 | 113,30 | 113,95 | -0,28% | 1.012.070,00 |
| 15.02.2024 | 113,29 | 114,59 | 113,29 | 114,27 | 1,14% | 719.071,00 |
| 14.02.2024 | 111,80 | 113,29 | 111,54 | 112,98 | 1,10% | 700.652,00 |
| 13.02.2024 | 113,65 | 113,75 | 110,46 | 111,75 | -1,97% | 633.587,00 |
| 12.02.2024 | 113,26 | 114,30 | 112,98 | 114,00 | 0,79% | 918.513,00 |
| 09.02.2024 | 112,59 | 113,51 | 112,59 | 113,11 | 0,16% | 745.088,00 |
| 08.02.2024 | 111,46 | 113,04 | 111,35 | 112,93 | 0,89% | 819.192,00 |
| 07.02.2024 | 113,26 | 113,26 | 110,64 | 111,93 | 0,11% | 1.227.501,00 |
| 06.02.2024 | 111,50 | 111,96 | 110,84 | 111,81 | 0,03% | 1.171.841,00 |
| 05.02.2024 | 112,71 | 113,06 | 111,23 | 111,78 | -1,75% | 780.260,00 |
| 02.02.2024 | 114,66 | 115,04 | 112,65 | 113,77 | -1,74% | 774.717,00 |
| 01.02.2024 | 114,04 | 115,82 | 113,31 | 115,79 | 1,62% | 638.620,00 |
| 31.01.2024 | 115,54 | 115,90 | 113,19 | 113,94 | -0,50% | 1.123.090,00 |
| 30.01.2024 | 113,91 | 114,96 | 113,56 | 114,51 | 0,22% | 525.394,00 |
| 29.01.2024 | 113,76 | 114,50 | 113,30 | 114,26 | 0,49% | 572.886,00 |
| 26.01.2024 | 114,29 | 114,49 | 113,42 | 113,70 | -0,19% | 799.660,00 |
| 25.01.2024 | 111,39 | 114,03 | 111,34 | 113,92 | 2,73% | 1.102.005,00 |
| 24.01.2024 | 113,38 | 113,47 | 110,72 | 110,89 | -1,61% | 831.917,00 |
| 23.01.2024 | 111,65 | 113,28 | 111,65 | 112,70 | -0,39% | 752.299,00 |
| 22.01.2024 | 113,27 | 113,87 | 112,44 | 113,14 | 0,05% | 685.876,00 |
| 19.01.2024 | 113,30 | 113,50 | 112,15 | 113,08 | 0,58% | 1.169.938,00 |
| 18.01.2024 | 112,47 | 112,51 | 111,16 | 112,43 | -0,27% | 1.126.989,00 |
| 17.01.2024 | 113,51 | 114,47 | 111,80 | 112,74 | -1,17% | 854.462,00 |
| 16.01.2024 | 115,15 | 115,88 | 113,76 | 114,08 | -1,48% | 692.476,00 |
| 12.01.2024 | 116,17 | 116,63 | 115,47 | 115,79 | 0,35% | 509.430,00 |
| 11.01.2024 | 117,76 | 117,76 | 115,24 | 115,39 | -2,25% | 623.367,00 |
| 10.01.2024 | 118,52 | 118,78 | 117,66 | 118,04 | -0,27% | 627.573,00 |
| 09.01.2024 | 118,48 | 118,81 | 117,72 | 118,36 | -0,41% | 594.274,00 |
| 08.01.2024 | 118,23 | 118,92 | 117,38 | 118,85 | 0,74% | 492.622,00 |
| 05.01.2024 | 117,36 | 118,44 | 117,02 | 117,98 | 0,32% | 628.157,00 |
| 04.01.2024 | 118,28 | 118,75 | 117,49 | 117,60 | -0,36% | 550.612,00 |
| 03.01.2024 | 117,11 | 118,69 | 117,04 | 118,02 | 0,93% | 1.093.481,00 |
| 02.01.2024 | 115,67 | 117,33 | 115,67 | 116,93 | 0,89% | 882.307,00 |
| 29.12.2023 | 115,59 | 116,23 | 115,17 | 115,90 | -0,16% | 429.847,00 |
| 28.12.2023 | 115,94 | 116,74 | 115,71 | 116,08 | 0,14% | 436.252,00 |
| 27.12.2023 | 115,95 | 116,12 | 115,49 | 115,92 | 0,09% | 437.582,00 |
| 26.12.2023 | 114,74 | 116,28 | 114,45 | 115,81 | 0,78% | 602.739,00 |
| 22.12.2023 | 114,28 | 115,67 | 114,05 | 114,91 | 1,02% | 375.086,00 |
| 21.12.2023 | 113,49 | 114,66 | 113,03 | 113,75 | 0,52% | 436.323,00 |
| 20.12.2023 | 114,89 | 115,49 | 113,13 | 113,16 | -1,73% | 588.544,00 |
| 19.12.2023 | 114,57 | 115,18 | 114,18 | 115,15 | 0,76% | 787.760,00 |
| 18.12.2023 | 114,97 | 115,47 | 113,72 | 114,28 | -0,47% | 918.925,00 |
| 15.12.2023 | 115,00 | 115,03 | 113,98 | 114,82 | -0,49% | 2.470.507,00 |
| 14.12.2023 | 117,40 | 118,27 | 115,23 | 115,39 | -1,25% | 1.317.948,00 |
| 13.12.2023 | 113,78 | 117,12 | 113,03 | 116,85 | 2,77% | 1.900.450,00 |
| 12.12.2023 | 113,52 | 114,06 | 112,52 | 113,70 | 0,34% | 894.666,00 |
| 11.12.2023 | 113,33 | 113,60 | 112,31 | 113,32 | -0,12% | 878.214,00 |