17,140$
-1,38%
Echtzeit-Aktienkurs Atlas Energy Solutions Inc
Bid:
Ask:
Aktienkurse zur Atlas Energy Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 17,23 | 17,81 | 17,04 | 17,13 | -1,44% | 3.448.957,00 |
| 30.04.2026 | 16,99 | 17,38 | 16,77 | 17,38 | 1,05% | 3.700.667,00 |
| 29.04.2026 | 17,48 | 17,81 | 17,01 | 17,20 | 0,58% | 6.158.621,00 |
| 28.04.2026 | 16,80 | 17,41 | 16,72 | 17,10 | 2,40% | 6.261.978,00 |
| 27.04.2026 | 16,42 | 17,08 | 15,87 | 16,70 | 2,39% | 4.666.464,00 |
| 24.04.2026 | 16,31 | 16,50 | 15,98 | 16,31 | 1,24% | 4.604.323,00 |
| 23.04.2026 | 15,33 | 16,24 | 15,20 | 16,11 | 4,41% | 5.845.513,00 |
| 22.04.2026 | 14,80 | 15,51 | 14,72 | 15,43 | 5,47% | 6.480.210,00 |
| 21.04.2026 | 13,94 | 14,66 | 13,94 | 14,63 | 5,94% | 5.689.533,00 |
| 20.04.2026 | 13,33 | 13,88 | 13,16 | 13,81 | 3,91% | 3.885.767,00 |
| 17.04.2026 | 13,00 | 13,74 | 12,64 | 13,29 | -1,12% | 5.963.403,00 |
| 16.04.2026 | 13,49 | 13,74 | 13,26 | 13,44 | 2,05% | 2.958.751,00 |
| 15.04.2026 | 12,44 | 13,22 | 12,42 | 13,17 | 9,84% | 7.594.536,00 |
| 14.04.2026 | 11,70 | 12,43 | 11,47 | 11,99 | 2,39% | 8.846.347,00 |
| 13.04.2026 | 11,54 | 12,44 | 11,47 | 11,71 | 2,99% | 5.917.437,00 |
| 10.04.2026 | 11,42 | 11,57 | 11,10 | 11,37 | -1,22% | 4.023.621,00 |
| 09.04.2026 | 11,31 | 11,61 | 11,23 | 11,51 | 1,68% | 8.421.138,00 |
| 08.04.2026 | 10,57 | 11,38 | 10,52 | 11,32 | 0,71% | 10.843.923,00 |
| 07.04.2026 | 11,01 | 11,30 | 10,83 | 11,24 | 0,72% | 22.470.843,00 |
| 06.04.2026 | 10,84 | 11,91 | 10,64 | 11,16 | -8,15% | 15.078.349,00 |
| 02.04.2026 | 12,83 | 13,44 | 12,13 | 12,15 | -0,41% | 3.587.251,00 |
| 01.04.2026 | 12,82 | 12,98 | 11,85 | 12,20 | -7,01% | 2.957.573,00 |
| 31.03.2026 | 13,20 | 13,50 | 12,85 | 13,12 | -0,23% | 1.411.033,00 |
| 30.03.2026 | 13,45 | 13,79 | 13,09 | 13,15 | -0,53% | 1.990.299,00 |
| 27.03.2026 | 14,13 | 14,17 | 13,19 | 13,22 | -5,57% | 1.970.608,00 |
| 26.03.2026 | 13,51 | 14,23 | 13,51 | 14,00 | 3,24% | 2.437.032,00 |
| 25.03.2026 | 13,23 | 13,59 | 13,12 | 13,56 | 0,67% | 1.639.067,00 |
| 24.03.2026 | 12,95 | 13,81 | 12,90 | 13,47 | 6,31% | 2.362.675,00 |
| 23.03.2026 | 12,93 | 13,07 | 12,19 | 12,67 | -6,01% | 3.441.062,00 |
| 20.03.2026 | 13,69 | 13,85 | 13,40 | 13,48 | -1,46% | 4.556.631,00 |
| 19.03.2026 | 13,52 | 13,92 | 13,29 | 13,68 | 1,11% | 1.917.990,00 |
| 18.03.2026 | 13,98 | 14,23 | 13,51 | 13,53 | -3,22% | 2.424.067,00 |
| 17.03.2026 | 13,35 | 14,18 | 13,18 | 13,98 | 5,99% | 2.504.414,00 |
| 16.03.2026 | 13,38 | 13,67 | 12,97 | 13,19 | -3,01% | 3.400.977,00 |
| 13.03.2026 | 13,35 | 13,66 | 13,17 | 13,60 | 0,74% | 2.314.285,00 |
| 12.03.2026 | 13,12 | 13,84 | 12,95 | 13,50 | 2,27% | 4.473.461,00 |
| 11.03.2026 | 12,32 | 13,22 | 12,16 | 13,20 | 6,45% | 4.065.434,00 |
| 10.03.2026 | 11,70 | 12,59 | 11,52 | 12,40 | 4,20% | 6.545.063,00 |
| 09.03.2026 | 11,91 | 12,47 | 11,65 | 11,90 | 0,93% | 3.335.925,00 |
| 06.03.2026 | 11,47 | 12,01 | 11,18 | 11,79 | 4,15% | 4.891.669,00 |
| 05.03.2026 | 10,20 | 11,36 | 10,04 | 11,32 | 12,75% | 6.984.405,00 |
| 04.03.2026 | 10,04 | 10,08 | 9,51 | 10,04 | 1,31% | 2.852.292,00 |
| 03.03.2026 | 9,81 | 10,36 | 9,69 | 9,91 | -0,50% | 3.615.265,00 |
| 02.03.2026 | 9,82 | 9,97 | 9,35 | 9,96 | 3,43% | 2.255.287,00 |
| 27.02.2026 | 9,73 | 9,82 | 9,49 | 9,63 | -2,03% | 2.409.294,00 |
| 26.02.2026 | 9,31 | 10,06 | 9,27 | 9,83 | 2,72% | 3.123.583,00 |
| 25.02.2026 | 10,42 | 10,67 | 9,56 | 9,57 | -7,71% | 3.887.967,00 |
| 24.02.2026 | 11,50 | 11,58 | 9,79 | 10,37 | -5,73% | 5.239.867,00 |
| 23.02.2026 | 11,47 | 11,68 | 10,82 | 11,00 | -6,06% | 2.461.963,00 |
| 20.02.2026 | 11,81 | 11,93 | 11,47 | 11,71 | -2,90% | 1.258.864,00 |
| 19.02.2026 | 12,13 | 12,31 | 11,73 | 12,06 | 1,26% | 1.855.399,00 |
| 18.02.2026 | 11,97 | 12,26 | 11,78 | 11,91 | 0,93% | 1.535.222,00 |
| 17.02.2026 | 11,94 | 12,09 | 11,32 | 11,80 | 0,25% | 1.852.854,00 |
| 13.02.2026 | 11,31 | 11,96 | 11,26 | 11,77 | 5,00% | 1.163.067,00 |
| 12.02.2026 | 12,00 | 12,00 | 11,06 | 11,21 | -6,66% | 1.203.393,00 |
| 11.02.2026 | 12,00 | 12,20 | 11,77 | 12,01 | 2,74% | 1.388.480,00 |
| 10.02.2026 | 12,00 | 12,00 | 11,54 | 11,69 | -2,18% | 946.428,00 |
| 09.02.2026 | 11,69 | 11,98 | 11,61 | 11,95 | 1,70% | 1.002.216,00 |
| 06.02.2026 | 11,28 | 11,94 | 11,13 | 11,75 | 5,00% | 3.025.229,00 |
| 05.02.2026 | 11,57 | 11,76 | 10,85 | 11,19 | -5,65% | 2.398.225,00 |
| 04.02.2026 | 12,06 | 12,15 | 11,51 | 11,86 | -1,41% | 2.501.046,00 |
| 03.02.2026 | 11,70 | 12,07 | 11,57 | 12,03 | 2,21% | 2.205.195,00 |
| 02.02.2026 | 11,32 | 11,85 | 11,25 | 11,77 | 0,86% | 2.429.677,00 |
| 30.01.2026 | 11,60 | 11,99 | 11,38 | 11,67 | -1,35% | 2.612.001,00 |
| 29.01.2026 | 11,88 | 12,42 | 11,64 | 11,83 | 1,28% | 4.389.460,00 |
| 28.01.2026 | 11,83 | 11,95 | 11,29 | 11,68 | 0,60% | 2.785.457,00 |
| 27.01.2026 | 11,39 | 11,78 | 11,32 | 11,61 | 0,96% | 2.322.493,00 |
| 26.01.2026 | 11,96 | 12,05 | 11,38 | 11,50 | -3,52% | 3.893.464,00 |
| 23.01.2026 | 12,13 | 12,40 | 11,86 | 11,92 | 0,85% | 1.652.468,00 |
| 22.01.2026 | 11,61 | 12,14 | 11,61 | 11,82 | 1,98% | 3.371.507,00 |
| 21.01.2026 | 11,43 | 11,94 | 11,37 | 11,59 | 3,67% | 1.843.816,00 |
| 20.01.2026 | 11,06 | 11,22 | 10,80 | 11,18 | 1,18% | 1.887.582,00 |
| 16.01.2026 | 11,00 | 11,11 | 10,75 | 11,05 | 1,10% | 1.906.085,00 |
| 15.01.2026 | 10,48 | 11,08 | 10,28 | 10,93 | 2,34% | 1.583.901,00 |
| 14.01.2026 | 10,82 | 11,23 | 10,62 | 10,68 | -0,28% | 2.321.388,00 |
| 13.01.2026 | 10,80 | 10,98 | 10,67 | 10,71 | -0,19% | 1.598.550,00 |
| 12.01.2026 | 10,45 | 10,80 | 10,29 | 10,73 | 3,57% | 2.260.076,00 |
| 09.01.2026 | 10,36 | 10,43 | 10,05 | 10,36 | 0,58% | 1.851.419,00 |
| 08.01.2026 | 9,80 | 10,60 | 9,80 | 10,30 | 4,99% | 2.533.236,00 |
| 07.01.2026 | 10,08 | 10,12 | 9,78 | 9,81 | -2,00% | 1.760.856,00 |
| 06.01.2026 | 9,87 | 10,08 | 9,57 | 10,01 | 2,35% | 2.611.674,00 |
| 05.01.2026 | 10,00 | 10,35 | 9,20 | 9,78 | 0,62% | 2.987.004,00 |
| 02.01.2026 | 9,65 | 9,82 | 9,20 | 9,72 | 3,18% | 3.262.856,00 |
| 31.12.2025 | 9,55 | 9,67 | 9,36 | 9,42 | -2,18% | 2.566.238,00 |
| 30.12.2025 | 9,52 | 9,80 | 9,46 | 9,63 | 0,94% | 2.738.431,00 |
| 29.12.2025 | 9,46 | 9,75 | 9,44 | 9,54 | 1,27% | 2.174.369,00 |
| 26.12.2025 | 9,59 | 9,59 | 9,33 | 9,42 | -1,87% | 1.200.630,00 |
| 24.12.2025 | 9,70 | 9,76 | 9,54 | 9,60 | -1,84% | 744.008,00 |
| 23.12.2025 | 9,30 | 9,81 | 9,22 | 9,78 | 5,05% | 2.377.898,00 |
| 22.12.2025 | 9,38 | 9,54 | 9,19 | 9,31 | 1,09% | 2.982.906,00 |
| 19.12.2025 | 9,43 | 9,67 | 9,17 | 9,21 | -1,81% | 6.080.994,00 |
| 18.12.2025 | 9,79 | 9,85 | 9,37 | 9,38 | -3,20% | 1.510.145,00 |
| 17.12.2025 | 9,80 | 10,08 | 9,54 | 9,69 | -0,62% | 2.306.506,00 |
| 16.12.2025 | 9,76 | 9,99 | 9,51 | 9,75 | -2,89% | 2.918.271,00 |
| 15.12.2025 | 10,07 | 10,07 | 9,74 | 10,04 | -0,50% | 1.545.974,00 |
| 12.12.2025 | 10,61 | 10,69 | 9,96 | 10,09 | -3,44% | 1.732.026,00 |
| 11.12.2025 | 10,28 | 10,60 | 10,20 | 10,45 | 0,19% | 2.545.960,00 |
| 10.12.2025 | 10,10 | 10,58 | 10,01 | 10,43 | 3,06% | 4.017.787,00 |
| 09.12.2025 | 9,87 | 10,14 | 9,77 | 10,12 | 4,12% | 1.666.459,00 |
| 08.12.2025 | 9,92 | 10,17 | 9,54 | 9,72 | -2,31% | 1.790.681,00 |