142,600€
2,19%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 139,60 | 143,48 | 139,38 | 143,38 | 2,67% | - |
| 20.11.2024 | 138,98 | 139,95 | 138,68 | 139,65 | 0,76% | - |
| 19.11.2024 | 138,80 | 139,68 | 137,00 | 138,60 | -0,07% | - |
| 18.11.2024 | 137,52 | 139,65 | 136,68 | 138,70 | 0,80% | - |
| 15.11.2024 | 136,23 | 138,70 | 135,85 | 137,60 | 0,29% | - |
| 14.11.2024 | 138,70 | 139,68 | 137,02 | 137,20 | -1,10% | - |
| 13.11.2024 | 137,90 | 139,55 | 137,85 | 138,73 | 0,38% | - |
| 12.11.2024 | 137,30 | 139,83 | 137,20 | 138,20 | 0,77% | - |
| 11.11.2024 | 134,70 | 137,98 | 134,70 | 137,15 | 1,97% | - |
| 08.11.2024 | 131,25 | 135,58 | 131,02 | 134,50 | 2,73% | - |
| 07.11.2024 | 129,45 | 133,95 | 126,75 | 130,93 | 1,20% | - |
| 06.11.2024 | 129,35 | 131,45 | 127,30 | 129,38 | 2,48% | - |
| 05.11.2024 | 126,68 | 126,73 | 124,88 | 126,25 | -0,30% | - |
| 04.11.2024 | 127,05 | 127,40 | 125,75 | 126,63 | -0,86% | - |
| 01.11.2024 | 127,68 | 128,43 | 124,65 | 127,73 | 0,02% | - |
| 31.10.2024 | 128,20 | 129,75 | 126,80 | 127,70 | -0,70% | - |
| 30.10.2024 | 129,70 | 130,63 | 125,75 | 128,60 | 4,32% | - |
| 29.10.2024 | 131,33 | 131,68 | 123,28 | 123,28 | -6,38% | - |
| 28.10.2024 | 130,88 | 132,30 | 127,80 | 131,68 | 1,02% | - |
| 25.10.2024 | 131,77 | 132,23 | 130,20 | 130,35 | -1,06% | - |
| 24.10.2024 | 132,43 | 133,08 | 131,55 | 131,75 | -0,72% | - |
| 23.10.2024 | 131,00 | 132,83 | 130,93 | 132,70 | 0,91% | - |
| 22.10.2024 | 131,23 | 132,00 | 130,30 | 131,50 | 0,04% | - |
| 21.10.2024 | 131,88 | 132,45 | 130,98 | 131,45 | -0,34% | - |
| 18.10.2024 | 132,52 | 132,80 | 131,18 | 131,90 | -0,68% | - |
| 17.10.2024 | 132,50 | 133,63 | 131,50 | 132,80 | 0,19% | - |
| 16.10.2024 | 130,30 | 132,80 | 130,23 | 132,55 | 1,65% | - |
| 15.10.2024 | 128,30 | 131,23 | 128,00 | 130,40 | 1,32% | - |
| 14.10.2024 | 127,48 | 128,90 | 127,30 | 128,70 | 0,94% | - |
| 11.10.2024 | 126,35 | 127,60 | 125,73 | 127,50 | 0,87% | - |
| 10.10.2024 | 126,10 | 127,05 | 125,80 | 126,40 | 0,14% | 184,00 |
| 09.10.2024 | 125,85 | 127,10 | 125,70 | 126,23 | 0,22% | - |
| 08.10.2024 | 125,35 | 126,75 | 125,05 | 125,95 | 0,44% | - |
| 07.10.2024 | 127,43 | 127,45 | 124,55 | 125,40 | -1,59% | - |
| 04.10.2024 | 126,35 | 127,90 | 125,90 | 127,43 | 0,99% | - |
| 03.10.2024 | 125,93 | 126,35 | 124,88 | 126,18 | 0,20% | - |
| 02.10.2024 | 125,30 | 126,05 | 124,53 | 125,93 | 0,26% | - |
| 01.10.2024 | 124,43 | 126,10 | 124,38 | 125,60 | 0,76% | - |
| 30.09.2024 | 123,35 | 124,78 | 122,83 | 124,65 | 0,99% | - |
| 27.09.2024 | 122,65 | 123,88 | 122,35 | 123,43 | 0,86% | - |
| 26.09.2024 | 122,65 | 123,60 | 121,90 | 122,38 | -0,33% | - |
| 25.09.2024 | 121,55 | 123,15 | 120,90 | 122,78 | 0,55% | - |
| 24.09.2024 | 123,50 | 124,18 | 122,03 | 122,10 | -1,17% | - |
| 23.09.2024 | 122,50 | 123,70 | 122,30 | 123,55 | 0,98% | - |
| 20.09.2024 | 121,98 | 122,75 | 120,95 | 122,35 | 0,18% | 18,00 |
| 19.09.2024 | 123,45 | 123,98 | 121,48 | 122,13 | -0,63% | - |
| 18.09.2024 | 124,40 | 124,55 | 121,88 | 122,90 | -1,11% | - |
| 17.09.2024 | 124,23 | 125,85 | 124,00 | 124,28 | 0,06% | - |
| 16.09.2024 | 123,43 | 124,58 | 123,00 | 124,20 | 0,49% | 100,00 |
| 13.09.2024 | 121,55 | 123,68 | 121,40 | 123,60 | 1,44% | - |
| 12.09.2024 | 122,63 | 122,83 | 121,20 | 121,85 | -0,39% | - |
| 11.09.2024 | 122,75 | 123,75 | 120,50 | 122,33 | -0,97% | - |
| 10.09.2024 | 121,00 | 123,65 | 120,85 | 123,53 | 1,81% | - |
| 09.09.2024 | 118,38 | 121,60 | 118,10 | 121,33 | 2,88% | - |
| 06.09.2024 | 118,28 | 119,35 | 117,35 | 117,93 | -0,32% | - |
| 05.09.2024 | 119,28 | 120,13 | 118,13 | 118,30 | -0,92% | - |
| 04.09.2024 | 118,78 | 120,45 | 118,48 | 119,40 | 0,00% | - |
| 03.09.2024 | 117,55 | 120,45 | 117,18 | 119,40 | 1,06% | - |
| 02.09.2024 | 118,28 | 118,30 | 117,80 | 118,15 | -0,13% | - |
| 30.08.2024 | 116,95 | 118,60 | 116,33 | 118,30 | 1,55% | - |
| 29.08.2024 | 116,20 | 117,35 | 115,48 | 116,50 | 0,30% | - |
| 28.08.2024 | 116,05 | 117,40 | 115,93 | 116,15 | 0,45% | - |
| 27.08.2024 | 116,55 | 117,05 | 115,58 | 115,63 | -0,90% | - |
| 26.08.2024 | 115,60 | 117,23 | 115,55 | 116,68 | 0,41% | - |
| 23.08.2024 | 116,83 | 117,30 | 115,93 | 116,20 | -0,53% | - |
| 22.08.2024 | 116,30 | 117,30 | 116,20 | 116,83 | 0,54% | - |
| 21.08.2024 | 115,80 | 116,70 | 115,80 | 116,20 | 0,02% | 45,00 |
| 20.08.2024 | 116,83 | 117,13 | 115,95 | 116,18 | -0,47% | - |
| 19.08.2024 | 116,95 | 117,75 | 116,50 | 116,73 | -0,41% | - |
| 16.08.2024 | 117,93 | 117,93 | 116,73 | 117,20 | -0,32% | - |
| 15.08.2024 | 117,15 | 118,73 | 116,10 | 117,58 | 0,64% | - |
| 14.08.2024 | 117,30 | 117,33 | 115,75 | 116,83 | -0,26% | - |
| 13.08.2024 | 117,83 | 118,18 | 116,88 | 117,13 | -0,47% | - |
| 12.08.2024 | 117,30 | 118,28 | 116,98 | 117,68 | 0,28% | - |
| 09.08.2024 | 116,25 | 117,45 | 115,55 | 117,35 | 0,77% | - |
| 08.08.2024 | 117,03 | 118,15 | 115,75 | 116,45 | -0,72% | - |
| 07.08.2024 | 117,65 | 118,40 | 116,60 | 117,30 | 0,56% | - |
| 06.08.2024 | 117,38 | 118,33 | 116,45 | 116,65 | 0,41% | - |
| 05.08.2024 | 116,78 | 121,28 | 114,43 | 116,18 | -2,48% | 5,00 |
| 02.08.2024 | 119,68 | 121,58 | 117,15 | 119,13 | -1,20% | - |
| 01.08.2024 | 118,40 | 120,65 | 118,10 | 120,58 | 2,01% | - |
| 31.07.2024 | 118,48 | 119,18 | 117,18 | 118,20 | -0,36% | - |
| 30.07.2024 | 117,43 | 118,83 | 116,93 | 118,63 | 1,09% | 10,00 |
| 29.07.2024 | 116,65 | 117,70 | 116,25 | 117,35 | 0,97% | - |
| 26.07.2024 | 115,43 | 116,33 | 114,98 | 116,23 | 0,91% | - |
| 25.07.2024 | 116,35 | 117,95 | 114,93 | 115,18 | -0,84% | - |
| 24.07.2024 | 114,55 | 116,33 | 114,15 | 116,15 | 1,20% | - |
| 23.07.2024 | 113,28 | 115,33 | 113,18 | 114,78 | 1,21% | - |
| 22.07.2024 | 112,98 | 113,90 | 112,55 | 113,40 | 0,35% | - |
| 19.07.2024 | 113,23 | 113,65 | 111,90 | 113,00 | -0,04% | - |
| 18.07.2024 | 114,15 | 114,80 | 113,03 | 113,05 | -0,81% | 15,00 |
| 17.07.2024 | 112,15 | 114,75 | 111,35 | 113,98 | 1,58% | - |
| 16.07.2024 | 111,05 | 112,35 | 110,68 | 112,20 | 1,20% | - |
| 15.07.2024 | 111,25 | 111,48 | 109,88 | 110,88 | 0,00% | - |
| 12.07.2024 | 110,48 | 111,68 | 109,98 | 110,88 | 0,52% | - |
| 11.07.2024 | 107,95 | 110,83 | 107,30 | 110,30 | 2,08% | - |
| 10.07.2024 | 106,03 | 108,10 | 105,78 | 108,05 | 1,74% | - |
| 09.07.2024 | 105,50 | 106,40 | 104,75 | 106,20 | 0,81% | - |
| 08.07.2024 | 105,60 | 106,30 | 104,95 | 105,35 | -0,38% | - |
| 05.07.2024 | 106,25 | 107,03 | 105,38 | 105,75 | -0,73% | - |