Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,97 | 88,40 | 0,00 | 84,64 | -4,05% | - |
| 25.02.2021 | 88,16 | 88,22 | 88,09 | 88,22 | -0,48% | - |
| 24.02.2021 | 89,16 | 89,75 | 88,46 | 88,64 | -1,08% | - |
| 23.02.2021 | 89,72 | 90,50 | 89,23 | 89,61 | 0,19% | - |
| 22.02.2021 | 90,17 | 90,25 | 88,51 | 89,44 | -4,41% | - |
| 19.02.2021 | 93,50 | 94,12 | 92,85 | 93,57 | -0,16% | - |
| 18.02.2021 | 93,66 | 94,33 | 93,26 | 93,72 | 1,41% | - |
| 17.02.2021 | 91,87 | 92,92 | 91,68 | 92,41 | 1,43% | - |
| 16.02.2021 | 91,10 | 91,59 | 90,65 | 91,11 | 0,05% | - |
| 12.02.2021 | 90,54 | 91,06 | 90,12 | 91,06 | -0,01% | - |
| 11.02.2021 | 90,99 | 91,90 | 90,26 | 91,06 | -0,90% | - |
| 10.02.2021 | 90,41 | 92,15 | 90,40 | 91,89 | 2,52% | - |
| 09.02.2021 | 88,29 | 90,25 | 88,19 | 89,63 | 0,66% | - |
| 08.02.2021 | 89,18 | 89,59 | 0,00 | 89,04 | -0,02% | - |
| 05.02.2021 | 88,81 | 89,51 | 88,77 | 89,06 | 0,35% | - |
| 04.02.2021 | 88,27 | 88,81 | 87,76 | 88,75 | 1,77% | - |
| 03.02.2021 | 88,13 | 88,34 | 86,68 | 87,21 | -1,78% | - |
| 02.02.2021 | 89,34 | 90,50 | 88,46 | 88,79 | 0,17% | - |
| 01.02.2021 | 88,45 | 89,50 | 88,11 | 88,64 | -0,49% | - |
| 29.01.2021 | 88,76 | 90,09 | 88,59 | 89,07 | 0,55% | - |
| 28.01.2021 | 88,57 | 88,59 | 88,56 | 88,59 | -2,62% | - |
| 27.01.2021 | 90,98 | 91,73 | 90,40 | 90,97 | 0,05% | - |
| 26.01.2021 | 90,45 | 91,60 | 90,06 | 90,92 | 0,52% | - |
| 25.01.2021 | 90,44 | 90,45 | 90,44 | 90,45 | 1,53% | - |
| 22.01.2021 | 88,45 | 90,03 | 87,99 | 89,08 | -0,41% | - |
| 21.01.2021 | 89,43 | 89,49 | 89,43 | 89,45 | -0,69% | - |
| 20.01.2021 | 90,82 | 91,11 | 89,61 | 90,07 | -0,13% | - |
| 19.01.2021 | 90,43 | 91,05 | 89,55 | 90,19 | 0,16% | - |
| 15.01.2021 | 87,90 | 90,18 | 87,86 | 90,05 | 2,51% | - |
| 14.01.2021 | 88,08 | 88,32 | 87,14 | 87,84 | -0,59% | - |
| 13.01.2021 | 88,11 | 88,72 | 87,60 | 88,37 | 0,96% | - |
| 12.01.2021 | 88,13 | 88,68 | 87,23 | 87,53 | -0,03% | - |
| 11.01.2021 | 89,47 | 89,47 | 87,34 | 87,56 | -1,72% | - |
| 08.01.2021 | 89,15 | 89,59 | 88,24 | 89,09 | -0,54% | - |
| 07.01.2021 | 92,68 | 92,93 | 89,40 | 89,57 | -4,35% | - |
| 06.01.2021 | 92,95 | 94,10 | 92,63 | 93,64 | 1,06% | - |
| 05.01.2021 | 92,81 | 93,47 | 91,99 | 92,65 | -1,42% | - |
| 04.01.2021 | 94,33 | 94,76 | 93,71 | 93,99 | -1,36% | - |
| 31.12.2020 | 93,80 | 95,46 | 93,32 | 95,29 | 2,02% | - |
| 30.12.2020 | 94,16 | 95,03 | 93,10 | 93,40 | 0,32% | - |
| 29.12.2020 | 93,71 | 93,96 | 92,63 | 93,10 | -0,34% | - |
| 28.12.2020 | 93,68 | 93,81 | 92,79 | 93,42 | 1,48% | - |
| 24.12.2020 | 91,90 | 92,79 | 91,50 | 92,05 | -0,17% | - |
| 23.12.2020 | 92,99 | 92,99 | 91,87 | 92,21 | -0,03% | - |
| 22.12.2020 | 92,53 | 92,92 | 91,96 | 92,23 | 0,27% | - |
| 21.12.2020 | 92,40 | 93,04 | 91,30 | 91,98 | -3,42% | - |
| 18.12.2020 | 99,04 | 99,04 | 94,80 | 95,24 | -3,91% | - |
| 17.12.2020 | 100,16 | 100,84 | 99,10 | 99,12 | -0,31% | - |
| 16.12.2020 | 100,96 | 101,67 | 99,25 | 99,43 | -2,19% | - |
| 15.12.2020 | 100,55 | 102,25 | 100,52 | 101,65 | 1,97% | - |
| 14.12.2020 | 100,89 | 101,14 | 99,40 | 99,69 | -0,21% | - |
| 11.12.2020 | 98,69 | 107,62 | 98,41 | 99,90 | 4,37% | - |
| 10.12.2020 | 97,37 | 98,32 | 88,37 | 95,72 | -2,13% | - |
| 09.12.2020 | 97,86 | 98,01 | 96,86 | 97,80 | 2,35% | - |
| 08.12.2020 | 97,62 | 100,05 | 95,55 | 95,55 | -1,23% | - |
| 07.12.2020 | 98,14 | 99,42 | 96,46 | 96,73 | -0,52% | - |
| 04.12.2020 | 97,67 | 98,07 | 95,74 | 97,24 | 0,91% | - |
| 03.12.2020 | 95,89 | 96,91 | 95,48 | 96,36 | -0,05% | - |
| 02.12.2020 | 96,11 | 96,40 | 93,84 | 96,40 | -0,19% | - |
| 01.12.2020 | 96,50 | 98,49 | 86,76 | 96,59 | 1,06% | - |
| 30.11.2020 | 97,10 | 97,24 | 95,27 | 95,57 | -3,13% | - |
| 27.11.2020 | 97,30 | 98,66 | 95,17 | 98,66 | -0,75% | - |
| 25.11.2020 | 99,68 | 99,92 | 0,00 | 99,41 | -0,95% | - |
| 24.11.2020 | 98,17 | 101,29 | 97,55 | 100,37 | 3,75% | - |
| 23.11.2020 | 96,31 | 97,19 | 95,85 | 96,74 | 0,98% | - |
| 20.11.2020 | 95,29 | 96,42 | 95,01 | 95,81 | 0,79% | - |
| 19.11.2020 | 95,05 | 95,07 | 95,05 | 95,06 | -1,15% | - |
| 18.11.2020 | 99,80 | 99,99 | 95,88 | 96,16 | -3,88% | - |
| 17.11.2020 | 100,01 | 100,05 | 100,01 | 100,04 | -1,17% | - |
| 16.11.2020 | 102,22 | 102,61 | 101,01 | 101,22 | -0,99% | - |
| 13.11.2020 | 101,35 | 102,79 | 101,05 | 102,23 | 3,45% | - |
| 12.11.2020 | 97,90 | 100,69 | 97,65 | 98,82 | -1,93% | - |
| 11.11.2020 | 0,00 | 101,61 | 0,00 | 100,76 | -1,56% | - |
| 10.11.2020 | 99,68 | 102,97 | 99,25 | 102,36 | 4,93% | - |
| 09.11.2020 | 97,37 | 99,63 | 96,59 | 97,55 | 4,13% | - |
| 06.11.2020 | 100,75 | 100,75 | 93,35 | 93,68 | -1,63% | - |
| 05.11.2020 | 96,97 | 97,62 | 94,52 | 95,23 | -0,36% | - |
| 04.11.2020 | 98,19 | 98,79 | 95,50 | 95,58 | -2,24% | - |
| 03.11.2020 | 97,50 | 98,46 | 96,69 | 97,76 | 2,62% | - |
| 02.11.2020 | 0,00 | 95,28 | 0,00 | 95,27 | 4,26% | - |
| 30.10.2020 | 92,00 | 92,26 | 90,96 | 91,37 | -1,05% | - |
| 29.10.2020 | 91,08 | 93,44 | 90,61 | 92,34 | -0,51% | - |
| 28.10.2020 | 96,12 | 96,13 | 92,71 | 92,81 | -4,41% | - |
| 27.10.2020 | 97,09 | 97,09 | 97,09 | 97,09 | -0,37% | - |
| 26.10.2020 | 97,38 | 97,81 | 96,66 | 97,45 | -0,24% | - |
| 23.10.2020 | 98,05 | 98,24 | 96,88 | 97,68 | 1,04% | - |
| 22.10.2020 | 0,00 | 97,19 | 0,00 | 96,67 | 1,17% | - |
| 21.10.2020 | 94,68 | 96,92 | 94,51 | 95,56 | 1,27% | - |
| 20.10.2020 | 93,59 | 94,66 | 93,03 | 94,36 | 0,13% | - |
| 19.10.2020 | 94,74 | 94,89 | 93,83 | 94,24 | -0,25% | - |
| 16.10.2020 | 93,88 | 95,12 | 93,37 | 94,48 | 0,01% | - |
| 15.10.2020 | 94,64 | 95,46 | 93,37 | 94,47 | -0,66% | - |
| 14.10.2020 | 95,67 | 95,96 | 94,42 | 95,10 | -0,47% | - |
| 13.10.2020 | 96,17 | 96,54 | 94,29 | 95,55 | -1,09% | - |
| 12.10.2020 | 0,00 | 97,33 | 0,00 | 96,60 | 0,14% | - |
| 09.10.2020 | 96,78 | 97,18 | 95,96 | 96,47 | -0,25% | - |
| 08.10.2020 | 96,51 | 97,24 | 96,23 | 96,71 | 0,25% | - |
| 07.10.2020 | 97,12 | 97,38 | 95,57 | 96,46 | -0,83% | - |
| 06.10.2020 | 95,98 | 97,90 | 95,31 | 97,27 | 2,14% | - |
| 05.10.2020 | 0,00 | 96,10 | 0,00 | 95,23 | -1,06% | - |