175,816$
0,09%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 177,37 | 177,80 | 175,60 | 175,92 | 0,15% | 679.330,00 |
| 11.11.2026 | 174,58 | 175,84 | 173,56 | 175,65 | 0,16% | 1.027.619,00 |
| 10.11.2026 | 173,15 | 175,57 | 172,38 | 175,37 | 1,17% | 867.751,00 |
| 09.11.2026 | 174,23 | 174,39 | 172,69 | 173,35 | 0,08% | 1.153.150,00 |
| 06.11.2026 | 172,99 | 173,93 | 171,24 | 173,22 | -1,02% | 1.013.305,00 |
| 05.11.2026 | 179,33 | 181,51 | 174,27 | 175,00 | -0,82% | 1.409.544,00 |
| 04.11.2026 | 175,00 | 176,57 | 171,24 | 176,45 | 1,54% | 1.440.808,00 |
| 03.11.2026 | 173,55 | 174,87 | 172,10 | 173,77 | -0,50% | 1.017.366,00 |
| 02.11.2026 | 172,20 | 174,88 | 171,64 | 174,65 | 1,30% | 1.024.133,00 |
| 30.10.2026 | 172,85 | 173,98 | 171,78 | 172,41 | 0,78% | 1.427.789,00 |
| 29.10.2026 | 171,79 | 172,56 | 170,58 | 171,07 | 0,91% | 834.838,00 |
| 28.10.2026 | 170,85 | 171,54 | 169,18 | 169,53 | -1,07% | 619.187,00 |
| 27.10.2026 | 171,22 | 171,63 | 170,37 | 171,37 | 0,05% | 704.098,00 |
| 26.10.2026 | 171,81 | 172,98 | 171,06 | 171,29 | -0,53% | 989.842,00 |
| 23.10.2026 | 173,76 | 174,41 | 172,09 | 172,21 | -0,98% | 1.252.391,00 |
| 22.10.2026 | 167,86 | 174,12 | 167,83 | 173,91 | 4,17% | 1.290.207,00 |
| 21.10.2026 | 167,93 | 168,13 | 166,67 | 166,95 | -0,11% | 884.382,00 |
| 20.10.2026 | 166,29 | 167,90 | 164,94 | 167,13 | 1,45% | 662.732,00 |
| 19.10.2026 | 166,88 | 166,93 | 164,22 | 164,74 | -1,55% | 1.033.499,00 |
| 16.10.2026 | 164,88 | 167,81 | 164,49 | 167,34 | 2,07% | 955.916,00 |
| 15.10.2026 | 166,06 | 166,06 | 163,44 | 163,95 | 0,01% | 887.141,00 |
| 14.10.2026 | 163,41 | 165,00 | 161,97 | 163,94 | 0,29% | 871.307,00 |
| 13.10.2026 | 163,31 | 164,27 | 160,69 | 163,47 | 0,67% | 803.601,00 |
| 12.10.2026 | 161,66 | 163,21 | 161,37 | 162,38 | 0,45% | 1.437.992,00 |
| 09.10.2026 | 159,99 | 161,92 | 159,99 | 161,66 | 0,62% | 877.669,00 |
| 08.10.2026 | 159,53 | 160,83 | 158,37 | 160,66 | 0,91% | 2.138.054,00 |
| 07.10.2026 | 160,01 | 160,40 | 158,59 | 159,21 | -0,33% | 1.533.449,00 |
| 06.10.2026 | 158,91 | 159,95 | 157,84 | 159,74 | 1,07% | 1.046.558,00 |
| 05.10.2026 | 157,31 | 158,48 | 156,09 | 158,05 | 0,56% | 857.446,00 |
| 02.10.2026 | 157,07 | 158,62 | 156,59 | 157,17 | 0,51% | 843.835,00 |
| 01.10.2026 | 156,01 | 156,86 | 154,72 | 156,38 | -0,04% | 1.086.725,00 |
| 30.09.2026 | 158,13 | 158,16 | 156,25 | 156,44 | -0,74% | 965.508,00 |
| 29.09.2026 | 156,08 | 157,99 | 155,63 | 157,60 | 0,35% | 921.473,00 |
| 28.09.2026 | 157,55 | 157,80 | 156,34 | 157,05 | -0,10% | 1.039.739,00 |
| 25.09.2026 | 156,11 | 157,50 | 155,39 | 157,21 | 0,51% | 1.040.389,00 |
| 24.09.2026 | 156,94 | 157,70 | 156,01 | 156,42 | 0,12% | 1.218.110,00 |
| 23.09.2026 | 156,53 | 157,32 | 155,00 | 156,24 | -0,70% | 1.066.422,00 |
| 22.09.2026 | 158,02 | 158,88 | 157,26 | 157,34 | -0,59% | 999.138,00 |
| 21.09.2026 | 160,26 | 160,41 | 158,15 | 158,27 | -1,27% | 1.059.483,00 |
| 18.09.2026 | 161,00 | 161,12 | 159,98 | 160,30 | -1,07% | 2.083.513,00 |
| 17.09.2026 | 162,42 | 162,96 | 161,43 | 162,03 | 0,04% | 1.421.020,00 |
| 16.09.2026 | 163,20 | 163,98 | 161,53 | 161,96 | -0,05% | 1.180.778,00 |
| 15.09.2026 | 163,81 | 164,25 | 161,99 | 162,04 | -1,10% | 1.107.988,00 |
| 14.09.2026 | 164,16 | 165,08 | 163,14 | 163,84 | 0,40% | 987.555,00 |
| 11.09.2026 | 165,87 | 165,87 | 163,04 | 163,19 | -0,98% | 970.687,00 |
| 10.09.2026 | 166,51 | 168,06 | 164,67 | 164,81 | -1,07% | 902.991,00 |
| 09.09.2026 | 168,22 | 168,30 | 165,89 | 166,59 | -0,88% | 667.009,00 |
| 08.09.2026 | 167,52 | 169,06 | 167,19 | 168,07 | 0,30% | 773.727,00 |
| 04.09.2026 | 168,40 | 169,58 | 167,28 | 167,56 | -0,92% | 694.132,00 |
| 03.09.2026 | 168,52 | 169,44 | 167,42 | 169,12 | 0,86% | 688.589,00 |
| 02.09.2026 | 168,20 | 168,36 | 165,98 | 167,68 | -0,01% | 874.850,00 |
| 01.09.2026 | 166,98 | 167,75 | 166,16 | 167,70 | 0,95% | 785.043,00 |
| 31.08.2026 | 165,50 | 166,76 | 164,62 | 166,13 | -0,31% | 1.148.319,00 |
| 28.08.2026 | 168,35 | 168,35 | 166,38 | 166,65 | -0,34% | 516.720,00 |
| 27.08.2026 | 168,00 | 168,07 | 166,41 | 167,22 | -1,32% | 825.256,00 |
| 26.08.2026 | 167,74 | 169,63 | 166,50 | 169,46 | 1,13% | 739.214,00 |
| 25.08.2026 | 167,94 | 168,43 | 167,10 | 167,56 | -0,15% | 971.420,00 |
| 24.08.2026 | 166,67 | 167,97 | 166,03 | 167,82 | 0,58% | 795.697,00 |
| 21.08.2026 | 172,12 | 172,12 | 166,85 | 166,85 | -2,15% | 1.072.206,00 |
| 20.08.2026 | 170,66 | 173,13 | 170,37 | 170,52 | -0,46% | 1.128.054,00 |
| 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 |