14,450€
-3,99%
Echtzeit-Aktienkurs ATN International Inc.
Bid:
Ask:
Aktienkurse zur ATN International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,95 | 15,00 | 14,30 | 14,65 | -2,66% | - |
| 31.07.2025 | 14,75 | 15,50 | 14,75 | 15,05 | 1,01% | - |
| 30.07.2025 | 14,90 | 15,15 | 14,65 | 14,90 | -1,65% | - |
| 29.07.2025 | 15,25 | 15,60 | 14,85 | 15,15 | -1,94% | - |
| 28.07.2025 | 15,05 | 15,45 | 14,80 | 15,45 | 1,31% | - |
| 25.07.2025 | 15,20 | 15,50 | 14,85 | 15,25 | -0,33% | - |
| 24.07.2025 | 15,60 | 16,00 | 15,00 | 15,30 | -4,08% | - |
| 23.07.2025 | 15,60 | 16,15 | 15,10 | 15,95 | 1,27% | - |
| 22.07.2025 | 15,15 | 15,85 | 15,15 | 15,75 | 2,27% | - |
| 21.07.2025 | 15,00 | 15,45 | 15,00 | 15,40 | 1,99% | - |
| 18.07.2025 | 15,30 | 15,75 | 15,05 | 15,10 | -2,27% | - |
| 17.07.2025 | 14,95 | 15,95 | 14,95 | 15,45 | 2,32% | - |
| 16.07.2025 | 15,25 | 15,85 | 14,85 | 15,10 | -2,27% | - |
| 15.07.2025 | 15,20 | 15,70 | 15,20 | 15,45 | 0,65% | - |
| 14.07.2025 | 15,40 | 15,60 | 15,15 | 15,35 | -1,60% | - |
| 11.07.2025 | 15,90 | 16,25 | 15,25 | 15,60 | -2,80% | - |
| 10.07.2025 | 15,80 | 16,15 | 15,65 | 16,05 | 1,58% | - |
| 09.07.2025 | 15,70 | 16,05 | 15,55 | 15,80 | 0,96% | - |
| 08.07.2025 | 14,80 | 15,75 | 14,50 | 15,65 | 6,10% | - |
| 07.07.2025 | 14,75 | 14,90 | 14,55 | 14,75 | 0,00% | - |
| 04.07.2025 | 14,70 | 14,85 | 14,70 | 14,75 | -1,34% | - |
| 03.07.2025 | 14,55 | 15,25 | 14,35 | 14,95 | 2,75% | - |
| 02.07.2025 | 14,30 | 14,55 | 13,85 | 14,55 | 1,39% | - |
| 01.07.2025 | 13,90 | 14,65 | 13,35 | 14,35 | 3,99% | - |
| 30.06.2025 | 13,90 | 14,35 | 13,55 | 13,80 | -2,13% | - |
| 27.06.2025 | 13,75 | 14,35 | 13,70 | 14,10 | 2,55% | - |
| 26.06.2025 | 13,85 | 14,10 | 13,60 | 13,75 | -0,72% | - |
| 25.06.2025 | 14,15 | 14,20 | 13,70 | 13,85 | -1,77% | - |
| 24.06.2025 | 14,10 | 14,55 | 14,00 | 14,10 | -0,35% | - |
| 23.06.2025 | 13,25 | 14,15 | 13,15 | 14,15 | 6,79% | - |
| 20.06.2025 | 13,25 | 13,55 | 13,15 | 13,25 | 0,38% | - |
| 19.06.2025 | 13,40 | 13,45 | 13,20 | 13,20 | -1,49% | - |
| 18.06.2025 | 13,35 | 13,70 | 13,30 | 13,40 | 0,00% | - |
| 17.06.2025 | 13,60 | 13,75 | 13,25 | 13,40 | -1,83% | - |
| 16.06.2025 | 13,60 | 13,85 | 13,60 | 13,65 | 0,37% | - |
| 13.06.2025 | 14,15 | 14,15 | 13,55 | 13,60 | -3,55% | - |
| 12.06.2025 | 14,20 | 14,20 | 13,70 | 14,10 | -0,70% | - |
| 11.06.2025 | 14,20 | 14,30 | 13,95 | 14,20 | 0,35% | - |
| 10.06.2025 | 14,15 | 14,35 | 14,05 | 14,15 | 0,35% | - |
| 09.06.2025 | 13,90 | 14,25 | 13,75 | 14,10 | 0,71% | - |
| 06.06.2025 | 13,75 | 14,20 | 13,65 | 14,00 | 1,45% | - |
| 05.06.2025 | 13,45 | 13,80 | 13,30 | 13,80 | 2,99% | - |
| 04.06.2025 | 13,30 | 13,50 | 13,05 | 13,40 | 0,37% | - |
| 03.06.2025 | 12,95 | 13,45 | 12,95 | 13,35 | 2,69% | - |
| 02.06.2025 | 12,50 | 13,40 | 12,30 | 13,00 | 4,42% | - |
| 30.05.2025 | 12,65 | 12,70 | 12,25 | 12,45 | -1,58% | - |
| 29.05.2025 | 12,65 | 12,95 | 12,50 | 12,65 | 0,00% | - |
| 28.05.2025 | 12,95 | 13,10 | 12,60 | 12,65 | -1,56% | - |
| 27.05.2025 | 12,35 | 12,95 | 12,30 | 12,85 | 3,21% | - |
| 26.05.2025 | 12,35 | 12,45 | 12,30 | 12,45 | -0,40% | - |
| 23.05.2025 | 12,75 | 12,75 | 12,45 | 12,50 | -0,79% | - |
| 22.05.2025 | 12,60 | 12,85 | 12,50 | 12,60 | 0,00% | - |
| 21.05.2025 | 12,95 | 12,95 | 12,20 | 12,60 | -2,70% | - |
| 20.05.2025 | 12,75 | 13,15 | 12,60 | 12,95 | 1,57% | - |
| 19.05.2025 | 13,10 | 13,30 | 12,65 | 12,75 | -2,30% | 700,00 |
| 16.05.2025 | 13,15 | 13,30 | 12,90 | 13,05 | -0,76% | - |
| 15.05.2025 | 12,95 | 13,85 | 12,85 | 13,15 | 1,15% | - |
| 14.05.2025 | 13,30 | 14,15 | 12,60 | 13,00 | -2,62% | - |
| 13.05.2025 | 13,80 | 14,15 | 13,05 | 13,35 | -3,61% | - |
| 12.05.2025 | 13,95 | 14,80 | 13,75 | 13,85 | -0,72% | - |
| 09.05.2025 | 13,95 | 14,25 | 13,80 | 13,95 | 0,00% | - |
| 08.05.2025 | 14,50 | 14,65 | 13,95 | 13,95 | -3,46% | - |
| 07.05.2025 | 14,75 | 14,90 | 14,25 | 14,45 | -1,37% | - |
| 06.05.2025 | 14,30 | 14,80 | 13,90 | 14,65 | 2,09% | - |
| 05.05.2025 | 14,30 | 14,40 | 13,65 | 14,35 | 0,70% | - |
| 02.05.2025 | 14,60 | 14,60 | 13,25 | 14,25 | -8,95% | - |
| 30.04.2025 | 16,10 | 16,10 | 15,25 | 15,65 | -2,80% | - |
| 29.04.2025 | 15,60 | 16,10 | 15,50 | 16,10 | 2,55% | - |
| 28.04.2025 | 15,00 | 15,80 | 15,00 | 15,70 | 3,29% | - |
| 25.04.2025 | 15,35 | 15,50 | 14,80 | 15,20 | -0,65% | - |
| 24.04.2025 | 15,25 | 15,70 | 15,10 | 15,30 | 0,00% | - |
| 23.04.2025 | 15,35 | 16,20 | 15,15 | 15,30 | -0,65% | - |
| 22.04.2025 | 15,20 | 15,80 | 15,10 | 15,40 | -0,96% | - |
| 17.04.2025 | 15,50 | 16,00 | 15,40 | 15,55 | 0,65% | - |
| 16.04.2025 | 15,80 | 15,85 | 15,25 | 15,45 | -2,52% | - |
| 15.04.2025 | 15,50 | 16,20 | 15,50 | 15,85 | 1,93% | - |
| 14.04.2025 | 15,20 | 16,40 | 15,05 | 15,55 | 1,97% | - |
| 11.04.2025 | 15,65 | 15,65 | 14,85 | 15,25 | -0,97% | - |
| 10.04.2025 | 16,05 | 16,85 | 15,00 | 15,40 | -5,52% | - |
| 09.04.2025 | 15,85 | 17,00 | 15,35 | 16,30 | 2,84% | - |
| 08.04.2025 | 16,25 | 16,90 | 15,65 | 15,85 | -1,86% | - |
| 07.04.2025 | 16,80 | 17,55 | 14,85 | 16,15 | -4,44% | - |
| 04.04.2025 | 17,55 | 17,70 | 16,35 | 16,90 | -3,98% | 400,00 |
| 03.04.2025 | 18,60 | 18,60 | 17,25 | 17,60 | -5,38% | - |
| 02.04.2025 | 18,75 | 18,85 | 18,30 | 18,60 | -1,06% | - |
| 01.04.2025 | 18,80 | 19,20 | 18,60 | 18,80 | -0,53% | - |
| 31.03.2025 | 19,55 | 19,75 | 18,80 | 18,90 | -4,06% | - |
| 28.03.2025 | 20,30 | 20,40 | 19,50 | 19,70 | -3,43% | - |
| 27.03.2025 | 19,40 | 20,60 | 19,40 | 20,40 | 3,55% | - |
| 26.03.2025 | 19,35 | 20,65 | 19,30 | 19,70 | 1,55% | - |
| 25.03.2025 | 20,15 | 21,10 | 19,35 | 19,40 | -4,43% | - |
| 24.03.2025 | 21,10 | 21,40 | 19,90 | 20,30 | -3,79% | 300,00 |
| 21.03.2025 | 20,15 | 21,20 | 20,00 | 21,10 | 3,94% | - |
| 20.03.2025 | 20,50 | 20,80 | 20,10 | 20,30 | -1,46% | - |
| 19.03.2025 | 20,70 | 20,90 | 20,10 | 20,60 | -0,96% | - |
| 18.03.2025 | 21,20 | 21,60 | 20,20 | 20,80 | -1,89% | - |
| 17.03.2025 | 20,40 | 21,60 | 20,30 | 21,20 | 2,42% | - |
| 14.03.2025 | 19,50 | 20,70 | 18,20 | 20,70 | 6,43% | - |
| 13.03.2025 | 18,70 | 19,80 | 18,70 | 19,45 | 6,28% | - |
| 12.03.2025 | 19,25 | 19,40 | 18,15 | 18,30 | -3,94% | - |