162,675€
-3,46%
Echtzeit-Aktienkurs ATI Inc.
Bid:
Ask:
Aktienkurse zur ATI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 168,65 | 169,08 | 160,98 | 162,75 | -3,60% | - |
| 19.10.2026 | 165,68 | 170,05 | 165,08 | 168,83 | 2,18% | - |
| 16.10.2026 | 168,80 | 170,15 | 164,58 | 165,23 | -1,97% | - |
| 15.10.2026 | 167,45 | 169,50 | 158,02 | 168,55 | 0,28% | - |
| 14.10.2026 | 169,05 | 171,58 | 164,88 | 168,08 | -0,94% | - |
| 13.10.2026 | 168,45 | 169,68 | 166,35 | 169,68 | 0,61% | - |
| 12.10.2026 | 171,48 | 173,30 | 168,55 | 168,65 | -1,50% | - |
| 09.10.2026 | 167,55 | 173,35 | 167,50 | 171,23 | 1,81% | - |
| 08.10.2026 | 168,77 | 169,75 | 165,88 | 168,18 | -0,04% | - |
| 07.10.2026 | 173,18 | 173,85 | 165,15 | 168,25 | -2,87% | - |
| 06.10.2026 | 172,30 | 173,90 | 168,50 | 173,23 | 0,33% | - |
| 05.10.2026 | 171,85 | 174,98 | 169,25 | 172,65 | 1,04% | - |
| 02.10.2026 | 170,18 | 173,77 | 167,48 | 170,88 | 0,54% | - |
| 01.10.2026 | 167,55 | 170,95 | 164,77 | 169,95 | 1,75% | - |
| 30.09.2026 | 166,85 | 167,80 | 161,30 | 167,02 | 0,00% | - |
| 29.09.2026 | 158,90 | 167,35 | 158,75 | 167,02 | 5,18% | - |
| 28.09.2026 | 162,00 | 162,10 | 156,77 | 158,80 | -2,40% | - |
| 25.09.2026 | 163,85 | 164,85 | 160,33 | 162,70 | -0,61% | 246,00 |
| 24.09.2026 | 161,65 | 165,08 | 159,68 | 163,70 | 1,19% | - |
| 23.09.2026 | 163,33 | 166,60 | 161,43 | 161,77 | -0,69% | 440,00 |
| 22.09.2026 | 164,88 | 167,25 | 162,45 | 162,90 | -1,24% | - |
| 21.09.2026 | 167,30 | 169,40 | 163,33 | 164,95 | -1,14% | - |
| 18.09.2026 | 160,13 | 167,40 | 159,55 | 166,85 | 4,26% | - |
| 17.09.2026 | 165,95 | 172,90 | 156,65 | 160,02 | -3,37% | - |
| 16.09.2026 | 161,85 | 168,08 | 161,45 | 165,60 | 2,59% | 120,00 |
| 15.09.2026 | 162,85 | 166,25 | 158,25 | 161,43 | -0,66% | - |
| 14.09.2026 | 171,02 | 173,88 | 162,25 | 162,50 | -5,33% | 11.500,00 |
| 11.09.2026 | 171,73 | 175,30 | 171,45 | 171,65 | 0,10% | - |
| 10.09.2026 | 177,85 | 178,43 | 169,38 | 171,48 | -4,24% | - |
| 09.09.2026 | 178,30 | 180,60 | 176,60 | 179,08 | 0,45% | - |
| 08.09.2026 | 182,13 | 182,68 | 175,13 | 178,27 | -1,41% | - |
| 07.09.2026 | 181,43 | 181,45 | 180,83 | 180,83 | -0,29% | - |
| 04.09.2026 | 175,88 | 182,40 | 175,77 | 181,35 | 2,79% | 1.260,00 |
| 03.09.2026 | 174,10 | 178,45 | 172,30 | 176,43 | 1,73% | - |
| 02.09.2026 | 171,80 | 176,55 | 171,80 | 173,43 | -0,13% | 160,00 |
| 01.09.2026 | 176,02 | 177,55 | 172,35 | 173,65 | -2,02% | - |
| 31.08.2026 | 183,63 | 183,80 | 174,13 | 177,23 | -2,58% | - |
| 28.08.2026 | 184,23 | 184,70 | 180,98 | 181,93 | -1,09% | - |
| 27.08.2026 | 182,75 | 186,02 | 181,52 | 183,93 | 0,74% | 209,00 |
| 26.08.2026 | 184,52 | 186,88 | 181,68 | 182,58 | -0,88% | - |
| 25.08.2026 | 180,08 | 184,98 | 179,70 | 184,20 | 2,22% | - |
| 24.08.2026 | 177,20 | 180,83 | 173,52 | 180,20 | 1,65% | 4.140,00 |
| 21.08.2026 | 178,98 | 182,70 | 176,75 | 177,27 | -0,92% | 92,00 |
| 20.08.2026 | 184,98 | 186,30 | 177,73 | 178,93 | -3,02% | 297,00 |
| 19.08.2026 | 195,33 | 196,80 | 184,23 | 184,50 | -5,70% | 34,00 |
| 18.08.2026 | 200,05 | 201,15 | 193,77 | 195,65 | -2,06% | - |
| 17.08.2026 | 197,20 | 200,98 | 196,65 | 199,77 | 0,90% | 735,00 |
| 14.08.2026 | 196,98 | 198,20 | 193,60 | 198,00 | 0,72% | - |
| 13.08.2026 | 200,02 | 201,93 | 196,20 | 196,58 | -1,81% | 1.074,00 |
| 12.08.2026 | 199,43 | 208,50 | 199,15 | 200,20 | 0,16% | - |
| 11.08.2026 | 197,65 | 201,45 | 195,85 | 199,88 | 1,07% | 209,00 |
| 10.08.2026 | 197,20 | 203,95 | 196,75 | 197,75 | -0,03% | 432,00 |
| 07.08.2026 | 193,73 | 199,20 | 192,23 | 197,80 | 2,43% | - |
| 06.08.2026 | 181,20 | 205,10 | 178,10 | 193,10 | 8,76% | 926,00 |
| 05.08.2026 | 173,83 | 180,73 | 173,52 | 177,55 | 2,23% | - |
| 04.08.2026 | 168,02 | 174,55 | 167,75 | 173,68 | 3,45% | - |
| 03.08.2026 | 162,95 | 167,93 | 160,05 | 167,88 | 2,88% | 420,00 |
| 31.07.2026 | 158,45 | 165,15 | 158,05 | 163,18 | 3,44% | 104,00 |
| 30.07.2026 | 155,38 | 160,35 | 152,43 | 157,75 | 1,33% | - |
| 29.07.2026 | 164,43 | 165,27 | 153,77 | 155,68 | -5,05% | 105,00 |
| 28.07.2026 | 169,48 | 170,33 | 161,00 | 163,95 | -3,09% | - |
| 27.07.2026 | 175,52 | 178,85 | 164,75 | 169,18 | -2,52% | 1.600,00 |
| 24.07.2026 | 175,88 | 179,50 | 172,95 | 173,55 | -1,17% | 270,00 |
| 23.07.2026 | 170,95 | 175,73 | 168,65 | 175,60 | 2,54% | 145,00 |
| 22.07.2026 | 172,85 | 174,02 | 170,93 | 171,25 | -0,67% | 195,00 |
| 21.07.2026 | 163,45 | 172,40 | 163,15 | 172,40 | 5,65% | - |
| 20.07.2026 | 161,25 | 166,70 | 161,15 | 163,18 | 0,69% | - |
| 17.07.2026 | 161,20 | 164,55 | 155,27 | 162,05 | 0,76% | - |
| 16.07.2026 | 168,83 | 170,08 | 159,73 | 160,83 | -4,72% | 353,00 |
| 15.07.2026 | 165,73 | 168,85 | 164,58 | 168,80 | 1,58% | - |
| 14.07.2026 | 161,85 | 170,02 | 160,90 | 166,18 | 2,96% | 2.700,00 |
| 13.07.2026 | 163,70 | 164,27 | 160,88 | 161,40 | -1,45% | - |
| 10.07.2026 | 164,65 | 165,88 | 160,90 | 163,77 | -0,62% | - |
| 09.07.2026 | 162,65 | 167,73 | 162,20 | 164,80 | 1,73% | - |
| 08.07.2026 | 160,43 | 162,63 | 157,23 | 162,00 | 1,01% | - |
| 07.07.2026 | 168,00 | 168,25 | 156,48 | 160,38 | -4,52% | - |
| 06.07.2026 | 164,63 | 169,98 | 164,45 | 167,98 | 1,94% | 1.530,00 |
| 03.07.2026 | 164,55 | 164,88 | 164,43 | 164,77 | 0,15% | - |
| 02.07.2026 | 168,77 | 170,90 | 161,90 | 164,52 | -2,62% | - |
| 01.07.2026 | 172,55 | 173,30 | 167,93 | 168,95 | -1,70% | - |
| 30.06.2026 | 173,70 | 176,13 | 170,63 | 171,88 | 0,25% | - |
| 29.06.2026 | 173,65 | 174,90 | 170,48 | 171,45 | -1,04% | - |
| 26.06.2026 | 175,13 | 175,48 | 169,85 | 173,25 | -1,03% | - |
| 25.06.2026 | 173,77 | 179,83 | 173,60 | 175,05 | 1,10% | - |
| 24.06.2026 | 175,52 | 178,45 | 172,30 | 173,15 | -1,94% | 130,00 |
| 23.06.2026 | 178,40 | 179,77 | 171,30 | 176,58 | -1,12% | 2.000,00 |
| 22.06.2026 | 175,65 | 179,52 | 174,33 | 178,58 | 1,88% | - |
| 19.06.2026 | 175,90 | 175,95 | 175,27 | 175,27 | -0,40% | - |
| 18.06.2026 | 171,33 | 176,35 | 171,18 | 175,98 | 2,74% | - |
| 17.06.2026 | 169,08 | 174,35 | 168,77 | 171,27 | 1,33% | - |
| 16.06.2026 | 169,13 | 171,45 | 167,58 | 169,02 | 0,25% | - |
| 15.06.2026 | 173,90 | 177,50 | 168,08 | 168,60 | -1,68% | 3.920,00 |
| 12.06.2026 | 172,65 | 175,95 | 168,10 | 171,48 | -0,15% | 249,00 |
| 11.06.2026 | 159,10 | 172,27 | 158,95 | 171,73 | 9,83% | - |
| 10.06.2026 | 161,95 | 162,18 | 154,30 | 156,35 | -3,59% | - |
| 09.06.2026 | 155,77 | 163,83 | 153,88 | 162,18 | 3,78% | 2.038,00 |
| 08.06.2026 | 153,68 | 156,45 | 153,05 | 156,27 | 1,97% | 2.000,00 |
| 05.06.2026 | 155,65 | 157,93 | 152,33 | 153,25 | -1,35% | - |
| 04.06.2026 | 154,98 | 157,02 | 151,95 | 155,35 | -0,06% | 235,00 |
| 03.06.2026 | 153,48 | 156,52 | 150,98 | 155,45 | 1,57% | 910,00 |