0,104€
0,49%
Echtzeit-Aktienkurs Atari S.A.
Bid:
Ask:
Aktienkurse zur Atari S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,60 | 18,49 | 17,60 | 18,40 | -0,44% | 1.176,00 |
| 07.05.2026 | 17,81 | 18,48 | 17,50 | 18,48 | 3,24% | 3.738,00 |
| 06.05.2026 | 19,00 | 19,00 | 17,60 | 17,90 | -0,56% | 8.844,00 |
| 05.05.2026 | 20,00 | 20,00 | 18,00 | 18,00 | -12,62% | 1.362,00 |
| 04.05.2026 | 20,32 | 20,60 | 20,00 | 20,60 | -0,19% | 338.228,00 |
| 30.04.2026 | 20,00 | 20,68 | 20,00 | 20,64 | -1,71% | 263.847,00 |
| 29.04.2026 | 20,96 | 21,00 | 20,60 | 21,00 | -0,76% | 97.942,00 |
| 28.04.2026 | 21,48 | 21,48 | 21,00 | 21,16 | -0,38% | 70.067,00 |
| 27.04.2026 | 21,00 | 21,56 | 21,00 | 21,24 | 1,53% | 79.025,00 |
| 24.04.2026 | 20,40 | 20,92 | 20,12 | 20,92 | 1,55% | 214.773,00 |
| 23.04.2026 | 20,80 | 20,80 | 20,08 | 20,60 | 0,59% | 330.685,00 |
| 22.04.2026 | 20,80 | 20,84 | 20,20 | 20,48 | -1,35% | 242.456,00 |
| 21.04.2026 | 20,80 | 20,84 | 20,48 | 20,76 | -0,19% | 83.850,00 |
| 20.04.2026 | 20,80 | 20,96 | 20,64 | 20,80 | -0,57% | 187.403,00 |
| 17.04.2026 | 20,80 | 20,92 | 20,60 | 20,92 | 0,58% | 270.319,00 |
| 16.04.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 0,78% | 149.382,00 |
| 15.04.2026 | 20,20 | 20,84 | 20,20 | 20,64 | 1,57% | 110.098,00 |
| 14.04.2026 | 20,32 | 20,52 | 20,24 | 20,32 | -0,97% | 119.595,00 |
| 13.04.2026 | 20,20 | 20,96 | 20,20 | 20,52 | 0,20% | 398.921,00 |
| 10.04.2026 | 20,20 | 20,48 | 20,20 | 20,48 | 0,39% | 124.559,00 |
| 09.04.2026 | 20,24 | 20,48 | 20,20 | 20,40 | 0,99% | 216.718,00 |
| 08.04.2026 | 21,00 | 21,00 | 20,20 | 20,20 | -1,94% | 400.217,00 |
| 07.04.2026 | 20,52 | 21,00 | 20,40 | 20,60 | -0,96% | 215.889,00 |
| 02.04.2026 | 20,90 | 21,00 | 20,80 | 20,80 | -1,42% | 115.414,00 |
| 01.04.2026 | 21,50 | 21,50 | 20,60 | 21,10 | -1,40% | 183.438,00 |
| 31.03.2026 | 21,00 | 21,60 | 21,00 | 21,40 | 1,90% | 87.257,00 |
| 30.03.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,45% | 145.700,00 |
| 27.03.2026 | 20,80 | 21,30 | 20,70 | 20,70 | -1,43% | 219.961,00 |
| 26.03.2026 | 21,70 | 21,70 | 21,00 | 21,00 | -1,87% | 91.867,00 |
| 25.03.2026 | 21,70 | 21,70 | 20,70 | 21,40 | -1,38% | 110.402,00 |
| 24.03.2026 | 21,80 | 21,90 | 19,00 | 21,70 | -0,91% | 745.529,00 |
| 23.03.2026 | 22,00 | 22,40 | 21,10 | 21,90 | 4,29% | 349.051,00 |
| 20.03.2026 | 20,40 | 21,20 | 20,40 | 21,00 | 0,96% | 340.063,00 |
| 19.03.2026 | 21,70 | 21,70 | 20,40 | 20,80 | -2,35% | 577.164,00 |
| 18.03.2026 | 21,00 | 21,40 | 21,00 | 21,30 | -0,47% | 352.344,00 |
| 17.03.2026 | 22,00 | 22,00 | 20,80 | 21,40 | -4,46% | 928.093,00 |
| 16.03.2026 | 22,90 | 23,30 | 22,40 | 22,40 | -2,61% | 403.978,00 |
| 13.03.2026 | 22,90 | 23,30 | 22,90 | 23,00 | 0,00% | 73.285,00 |
| 12.03.2026 | 23,10 | 23,40 | 22,90 | 23,00 | -0,86% | 139.180,00 |
| 11.03.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,87% | 82.871,00 |
| 10.03.2026 | 23,00 | 23,40 | 23,00 | 23,00 | -0,43% | 148.235,00 |
| 09.03.2026 | 23,40 | 23,50 | 23,10 | 23,10 | -2,12% | 166.847,00 |
| 06.03.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 135.904,00 |
| 05.03.2026 | 23,30 | 23,60 | 23,20 | 23,20 | -0,85% | 146.319,00 |
| 04.03.2026 | 23,60 | 23,60 | 23,20 | 23,40 | 0,43% | 136.211,00 |
| 03.03.2026 | 23,20 | 23,60 | 23,20 | 23,30 | 0,43% | 164.947,00 |
| 02.03.2026 | 23,40 | 23,70 | 23,20 | 23,20 | -0,85% | 264.433,00 |
| 27.02.2026 | 23,20 | 23,50 | 23,20 | 23,40 | 0,43% | 378.187,00 |
| 26.02.2026 | 23,60 | 23,60 | 23,30 | 23,30 | 0,00% | 135.469,00 |
| 25.02.2026 | 24,00 | 24,00 | 23,30 | 23,30 | -0,85% | 219.374,00 |
| 24.02.2026 | 23,60 | 23,60 | 23,50 | 23,50 | -0,84% | 119.602,00 |
| 23.02.2026 | 23,50 | 23,80 | 23,50 | 23,70 | 0,85% | 78.420,00 |
| 20.02.2026 | 23,60 | 23,80 | 23,50 | 23,50 | -0,42% | 33.128,00 |
| 19.02.2026 | 23,60 | 23,80 | 23,50 | 23,60 | 0,00% | 96.870,00 |
| 18.02.2026 | 23,60 | 23,80 | 23,50 | 23,60 | 0,00% | 143.134,00 |
| 17.02.2026 | 23,50 | 24,00 | 23,50 | 23,60 | 0,00% | 148.243,00 |
| 16.02.2026 | 23,50 | 24,00 | 23,50 | 23,60 | 0,43% | 133.566,00 |
| 13.02.2026 | 23,60 | 23,90 | 23,50 | 23,50 | -0,42% | 230.710,00 |
| 12.02.2026 | 23,80 | 24,00 | 23,50 | 23,60 | -1,26% | 251.609,00 |
| 11.02.2026 | 23,70 | 24,00 | 23,60 | 23,90 | 1,27% | 100.846,00 |
| 10.02.2026 | 24,00 | 24,00 | 23,50 | 23,60 | 0,00% | 351.593,00 |
| 09.02.2026 | 24,20 | 24,20 | 23,60 | 23,60 | 0,43% | 68.502,00 |
| 06.02.2026 | 23,80 | 24,00 | 23,50 | 23,50 | -1,26% | 388.655,00 |
| 05.02.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -1,24% | 134.551,00 |
| 04.02.2026 | 24,00 | 24,80 | 23,80 | 24,10 | 1,26% | 500.026,00 |
| 03.02.2026 | 24,20 | 24,20 | 23,70 | 23,80 | -1,65% | 195.286,00 |
| 02.02.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 2,11% | 277.045,00 |
| 30.01.2026 | 24,00 | 24,20 | 23,70 | 23,70 | -1,25% | 49.406,00 |
| 29.01.2026 | 24,00 | 24,20 | 23,70 | 24,00 | 0,00% | 98.701,00 |
| 28.01.2026 | 24,00 | 24,00 | 23,70 | 24,00 | -0,83% | 186.746,00 |
| 27.01.2026 | 23,70 | 24,20 | 23,70 | 24,20 | 1,68% | 92.702,00 |
| 26.01.2026 | 24,00 | 24,20 | 23,70 | 23,80 | 0,00% | 218.307,00 |
| 23.01.2026 | 24,00 | 24,30 | 23,80 | 23,80 | 0,00% | 187.020,00 |
| 22.01.2026 | 23,90 | 24,30 | 23,80 | 23,80 | -0,42% | 58.331,00 |
| 21.01.2026 | 24,00 | 24,50 | 23,80 | 23,90 | -0,42% | 51.185,00 |
| 20.01.2026 | 24,80 | 24,80 | 23,80 | 24,00 | 0,42% | 102.586,00 |
| 19.01.2026 | 23,80 | 24,60 | 23,80 | 23,90 | -3,63% | 144.941,00 |
| 16.01.2026 | 24,40 | 24,80 | 23,90 | 24,80 | 1,64% | 160.586,00 |
| 15.01.2026 | 23,90 | 24,70 | 23,90 | 24,40 | 1,67% | 64.333,00 |
| 14.01.2026 | 24,10 | 24,40 | 23,90 | 24,00 | -0,83% | 78.356,00 |
| 13.01.2026 | 24,00 | 24,60 | 24,00 | 24,20 | -2,02% | 44.065,00 |
| 12.01.2026 | 24,30 | 24,70 | 24,10 | 24,70 | 1,23% | 102.339,00 |
| 09.01.2026 | 24,40 | 24,80 | 24,30 | 24,40 | -0,81% | 186.100,00 |
| 08.01.2026 | 24,80 | 24,80 | 24,40 | 24,60 | 1,23% | 48.609,00 |
| 07.01.2026 | 24,80 | 24,80 | 24,30 | 24,30 | 0,00% | 56.367,00 |
| 06.01.2026 | 24,80 | 24,80 | 24,10 | 24,30 | -0,82% | 78.114,00 |
| 05.01.2026 | 23,80 | 24,80 | 23,80 | 24,50 | -1,21% | 271.456,00 |
| 02.01.2026 | 24,00 | 25,00 | 23,80 | 24,80 | 4,20% | 323.320,00 |
| 31.12.2025 | 24,00 | 24,00 | 23,50 | 23,80 | -0,83% | 117.185,00 |
| 30.12.2025 | 23,20 | 24,60 | 22,90 | 24,00 | -0,83% | 488.243,00 |
| 29.12.2025 | 23,80 | 24,80 | 23,80 | 24,20 | -0,82% | 364.332,00 |
| 24.12.2025 | 25,00 | 25,00 | 23,80 | 24,40 | 2,52% | 440.959,00 |
| 23.12.2025 | 24,10 | 24,30 | 23,80 | 23,80 | -1,24% | 448.751,00 |
| 22.12.2025 | 24,40 | 24,80 | 24,10 | 24,10 | -1,63% | 250.163,00 |
| 19.12.2025 | 24,80 | 25,00 | 24,50 | 24,50 | -1,61% | 287.679,00 |
| 18.12.2025 | 24,80 | 25,00 | 24,80 | 24,90 | 1,63% | 175.355,00 |
| 17.12.2025 | 24,40 | 25,00 | 24,40 | 24,50 | 0,41% | 310.141,00 |
| 16.12.2025 | 24,40 | 25,00 | 24,40 | 24,40 | 0,00% | 433.081,00 |
| 15.12.2025 | 25,00 | 25,00 | 24,40 | 24,40 | 0,41% | 163.288,00 |
| 12.12.2025 | 24,80 | 24,80 | 24,30 | 24,30 | -1,62% | 148.599,00 |