1,916$
-5,62%
Echtzeit-Aktienkurs Atlantic International Corp
Bid:
Ask:
Aktienkurse zur Atlantic International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,00 | 2,18 | 1,88 | 2,01 | -0,99% | 31.871,00 |
| 30.06.2025 | 1,84 | 2,29 | 1,82 | 2,03 | 14,04% | 60.262,00 |
| 27.06.2025 | 2,04 | 2,35 | 1,68 | 1,78 | -14,83% | 845.589,00 |
| 26.06.2025 | 2,38 | 2,50 | 2,03 | 2,09 | -5,86% | 37.658,00 |
| 25.06.2025 | 2,66 | 2,66 | 2,10 | 2,22 | -12,60% | 34.333,00 |
| 24.06.2025 | 2,67 | 2,89 | 2,54 | 2,54 | -4,87% | 35.171,00 |
| 23.06.2025 | 2,55 | 2,80 | 2,54 | 2,67 | 8,98% | 33.030,00 |
| 20.06.2025 | 2,64 | 2,68 | 2,30 | 2,45 | -7,20% | 12.878,00 |
| 18.06.2025 | 2,74 | 2,86 | 2,26 | 2,64 | 0,76% | 22.074,00 |
| 17.06.2025 | 2,81 | 2,97 | 2,30 | 2,62 | -4,03% | 16.263,00 |
| 16.06.2025 | 2,25 | 2,99 | 2,25 | 2,73 | 11,89% | 35.151,00 |
| 13.06.2025 | 2,42 | 2,73 | 2,42 | 2,44 | -2,01% | 12.488,00 |
| 12.06.2025 | 2,35 | 2,61 | 2,34 | 2,49 | 6,41% | 16.079,00 |
| 11.06.2025 | 2,34 | 2,75 | 2,25 | 2,34 | -6,02% | 55.870,00 |
| 10.06.2025 | 2,36 | 2,55 | 2,31 | 2,49 | 3,75% | 16.611,00 |
| 09.06.2025 | 2,44 | 2,44 | 2,31 | 2,40 | -0,41% | 13.498,00 |
| 06.06.2025 | 2,50 | 2,79 | 2,41 | 2,41 | 1,69% | 23.815,00 |
| 05.06.2025 | 2,40 | 2,43 | 2,36 | 2,37 | -2,07% | 6.237,00 |
| 04.06.2025 | 2,39 | 2,79 | 2,22 | 2,42 | -3,97% | 20.882,00 |
| 03.06.2025 | 2,12 | 2,69 | 2,12 | 2,52 | 0,40% | 11.678,00 |
| 02.06.2025 | 2,67 | 2,77 | 2,51 | 2,51 | -6,69% | 14.868,00 |
| 30.05.2025 | 2,74 | 2,83 | 2,56 | 2,69 | -2,89% | 24.759,00 |
| 29.05.2025 | 2,67 | 3,01 | 2,57 | 2,77 | 3,75% | 44.698,00 |
| 28.05.2025 | 2,50 | 2,80 | 2,11 | 2,67 | 14,10% | 44.570,00 |
| 27.05.2025 | 2,43 | 2,85 | 2,01 | 2,34 | 0,00% | 18.091,00 |
| 23.05.2025 | 2,04 | 2,34 | 2,01 | 2,34 | 11,43% | 39.177,00 |
| 22.05.2025 | 2,21 | 2,29 | 1,90 | 2,10 | -8,70% | 34.319,00 |
| 21.05.2025 | 2,52 | 2,52 | 2,22 | 2,30 | -9,45% | 21.325,00 |
| 20.05.2025 | 2,61 | 2,83 | 2,35 | 2,54 | -4,15% | 26.049,00 |
| 19.05.2025 | 2,52 | 2,85 | 2,52 | 2,65 | 1,92% | 28.027,00 |
| 16.05.2025 | 2,58 | 2,75 | 2,57 | 2,60 | -1,89% | 25.759,00 |
| 15.05.2025 | 2,57 | 2,86 | 2,57 | 2,65 | 0,38% | 31.388,00 |
| 14.05.2025 | 2,73 | 2,88 | 2,62 | 2,64 | -3,65% | 29.993,00 |
| 13.05.2025 | 2,98 | 3,35 | 2,70 | 2,74 | -8,05% | 53.252,00 |
| 12.05.2025 | 2,99 | 3,00 | 2,75 | 2,98 | -0,33% | 19.553,00 |
| 09.05.2025 | 2,94 | 3,22 | 2,92 | 2,99 | -0,33% | 20.690,00 |
| 08.05.2025 | 2,94 | 3,09 | 2,89 | 3,00 | -3,23% | 28.328,00 |
| 07.05.2025 | 3,08 | 3,15 | 2,96 | 3,10 | 0,32% | 53.792,00 |
| 06.05.2025 | 3,03 | 3,43 | 2,87 | 3,09 | -0,96% | 47.733,00 |
| 05.05.2025 | 3,40 | 3,40 | 2,97 | 3,12 | -8,50% | 48.956,00 |
| 02.05.2025 | 2,85 | 3,48 | 2,85 | 3,41 | 16,38% | 32.350,00 |
| 01.05.2025 | 2,84 | 3,25 | 2,80 | 2,93 | 3,53% | 27.916,00 |
| 30.04.2025 | 3,38 | 3,50 | 2,67 | 2,83 | -19,14% | 48.764,00 |
| 29.04.2025 | 3,51 | 3,80 | 3,26 | 3,50 | -0,57% | 20.563,00 |
| 28.04.2025 | 4,01 | 4,11 | 3,50 | 3,52 | -13,51% | 42.757,00 |
| 25.04.2025 | 4,53 | 4,53 | 3,85 | 4,07 | -10,15% | 60.852,00 |
| 24.04.2025 | 4,40 | 4,53 | 4,05 | 4,53 | 3,42% | 34.910,00 |
| 23.04.2025 | 4,05 | 4,40 | 3,87 | 4,38 | 8,15% | 37.122,00 |
| 22.04.2025 | 3,83 | 4,05 | 3,66 | 4,05 | 5,74% | 36.714,00 |
| 21.04.2025 | 3,92 | 4,17 | 3,65 | 3,83 | -2,30% | 49.940,00 |
| 17.04.2025 | 3,91 | 4,00 | 3,60 | 3,92 | 3,16% | 29.711,00 |
| 16.04.2025 | 3,78 | 3,85 | 3,65 | 3,80 | 3,83% | 18.679,00 |
| 15.04.2025 | 3,77 | 3,84 | 3,55 | 3,66 | -0,27% | 19.507,00 |
| 14.04.2025 | 4,07 | 4,07 | 3,59 | 3,67 | -7,32% | 24.764,00 |
| 11.04.2025 | 3,95 | 3,96 | 3,61 | 3,96 | 2,06% | 29.550,00 |
| 10.04.2025 | 3,95 | 4,21 | 3,50 | 3,88 | 0,78% | 25.621,00 |
| 09.04.2025 | 3,54 | 3,98 | 3,54 | 3,85 | 5,77% | 22.541,00 |
| 08.04.2025 | 3,79 | 3,95 | 3,53 | 3,64 | -3,96% | 37.837,00 |
| 07.04.2025 | 3,73 | 3,89 | 3,59 | 3,79 | 0,00% | 20.483,00 |
| 04.04.2025 | 4,12 | 4,12 | 3,71 | 3,79 | -5,01% | 20.448,00 |
| 03.04.2025 | 4,27 | 4,29 | 3,83 | 3,99 | -4,77% | 48.669,00 |
| 02.04.2025 | 3,82 | 4,20 | 3,79 | 4,19 | 3,71% | 27.301,00 |
| 01.04.2025 | 4,03 | 4,09 | 3,86 | 4,04 | -5,83% | 12.721,00 |
| 31.03.2025 | 4,00 | 4,46 | 4,00 | 4,29 | 8,88% | 7.750,00 |
| 28.03.2025 | 4,16 | 4,48 | 3,90 | 3,94 | -1,75% | 26.412,00 |
| 27.03.2025 | 4,72 | 4,86 | 4,01 | 4,01 | -13,58% | 35.196,00 |
| 26.03.2025 | 4,50 | 4,80 | 4,30 | 4,64 | -2,52% | 45.738,00 |
| 25.03.2025 | 5,65 | 5,65 | 4,36 | 4,76 | -15,75% | 39.895,00 |
| 24.03.2025 | 6,07 | 6,10 | 5,55 | 5,65 | -8,87% | 49.494,00 |
| 21.03.2025 | 6,00 | 6,20 | 5,50 | 6,20 | 3,16% | 537.729,00 |
| 20.03.2025 | 5,94 | 6,35 | 5,51 | 6,01 | -1,31% | 89.502,00 |
| 19.03.2025 | 5,48 | 6,15 | 5,00 | 6,09 | 4,82% | 58.791,00 |
| 18.03.2025 | 5,99 | 6,00 | 5,13 | 5,81 | -1,69% | 55.857,00 |
| 17.03.2025 | 4,95 | 6,05 | 4,95 | 5,91 | 19,64% | 77.225,00 |
| 14.03.2025 | 5,78 | 5,96 | 4,80 | 4,94 | -17,67% | 66.407,00 |
| 13.03.2025 | 5,00 | 6,50 | 4,70 | 6,00 | 16,73% | 72.952,00 |
| 12.03.2025 | 5,02 | 5,69 | 4,69 | 5,14 | 3,01% | 62.003,00 |
| 11.03.2025 | 4,84 | 5,00 | 3,75 | 4,99 | 2,46% | 47.839,00 |
| 10.03.2025 | 3,71 | 4,93 | 3,53 | 4,87 | 36,41% | 58.434,00 |
| 07.03.2025 | 3,66 | 3,66 | 3,36 | 3,57 | -2,99% | 5.944,00 |
| 06.03.2025 | 3,87 | 4,00 | 3,62 | 3,68 | -8,68% | 23.723,00 |
| 05.03.2025 | 4,45 | 4,61 | 3,89 | 4,03 | -12,58% | 45.188,00 |
| 04.03.2025 | 3,29 | 4,61 | 2,85 | 4,61 | 40,12% | 137.790,00 |
| 03.03.2025 | 2,13 | 3,90 | 2,13 | 3,29 | 55,92% | 615.565,00 |
| 28.02.2025 | 2,10 | 2,18 | 2,10 | 2,11 | -0,47% | 4.603,00 |
| 27.02.2025 | 2,13 | 2,15 | 2,07 | 2,12 | -4,50% | 2.162,00 |
| 26.02.2025 | 2,13 | 2,27 | 2,00 | 2,22 | 0,45% | 35.155,00 |
| 25.02.2025 | 2,32 | 2,32 | 2,13 | 2,21 | -3,91% | 7.474,00 |
| 24.02.2025 | 2,67 | 2,67 | 2,24 | 2,30 | -8,00% | 11.079,00 |
| 21.02.2025 | 2,40 | 2,50 | 2,20 | 2,50 | 8,23% | 10.198,00 |
| 20.02.2025 | 2,20 | 2,79 | 2,15 | 2,31 | -0,86% | 52.123,00 |
| 19.02.2025 | 2,50 | 2,53 | 2,19 | 2,33 | -0,85% | 10.138,00 |
| 18.02.2025 | 2,90 | 3,19 | 2,05 | 2,35 | -18,69% | 48.951,00 |
| 14.02.2025 | 3,29 | 3,33 | 2,85 | 2,89 | -2,03% | 10.154,00 |
| 13.02.2025 | 3,24 | 3,29 | 2,95 | 2,95 | -5,75% | 16.031,00 |
| 12.02.2025 | 3,34 | 3,44 | 3,01 | 3,13 | -3,10% | 11.254,00 |
| 11.02.2025 | 3,30 | 3,57 | 3,23 | 3,23 | -1,52% | 10.611,00 |
| 10.02.2025 | 3,00 | 3,28 | 2,90 | 3,28 | 9,33% | 16.057,00 |
| 07.02.2025 | 3,04 | 3,24 | 3,00 | 3,00 | -10,31% | 8.381,00 |
| 06.02.2025 | 3,34 | 3,48 | 3,23 | 3,35 | -2,48% | 3.488,00 |