153,200€
0,59%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 153,13 | 154,27 | 152,00 | 153,00 | 0,28% | - |
| 21.05.2026 | 151,25 | 152,68 | 151,08 | 152,58 | 0,78% | - |
| 20.05.2026 | 153,13 | 154,43 | 151,35 | 151,40 | -1,05% | 972,00 |
| 19.05.2026 | 153,05 | 155,70 | 153,00 | 153,00 | -0,34% | - |
| 18.05.2026 | 150,68 | 154,33 | 150,43 | 153,52 | 1,09% | - |
| 15.05.2026 | 154,95 | 156,95 | 151,75 | 151,88 | -1,76% | - |
| 14.05.2026 | 154,05 | 155,75 | 153,70 | 154,60 | 0,62% | - |
| 13.05.2026 | 155,00 | 155,45 | 152,15 | 153,65 | -0,87% | - |
| 12.05.2026 | 154,75 | 156,33 | 154,18 | 155,00 | 0,23% | 180,00 |
| 11.05.2026 | 153,55 | 155,30 | 153,25 | 154,65 | 0,70% | - |
| 08.05.2026 | 155,05 | 156,83 | 153,55 | 153,58 | -0,76% | - |
| 07.05.2026 | 157,45 | 161,20 | 153,77 | 154,75 | -1,40% | - |
| 06.05.2026 | 159,98 | 160,70 | 156,30 | 156,95 | -1,98% | - |
| 05.05.2026 | 161,00 | 161,48 | 159,50 | 160,13 | -0,28% | - |
| 04.05.2026 | 161,02 | 162,00 | 159,40 | 160,58 | -0,80% | - |
| 30.04.2026 | 158,23 | 161,93 | 157,98 | 161,88 | 1,76% | - |
| 29.04.2026 | 160,27 | 160,52 | 158,60 | 159,08 | -0,44% | - |
| 28.04.2026 | 158,60 | 160,30 | 158,58 | 159,77 | 0,88% | - |
| 27.04.2026 | 157,85 | 159,73 | 157,60 | 158,38 | 0,08% | - |
| 24.04.2026 | 160,68 | 160,77 | 157,98 | 158,25 | -1,54% | - |
| 23.04.2026 | 154,98 | 161,40 | 154,95 | 160,73 | 3,21% | - |
| 22.04.2026 | 156,40 | 157,00 | 154,85 | 155,73 | -0,18% | - |
| 21.04.2026 | 158,35 | 159,38 | 155,70 | 156,00 | -1,28% | - |
| 20.04.2026 | 157,63 | 159,48 | 157,48 | 158,02 | 0,05% | - |
| 17.04.2026 | 159,93 | 160,52 | 155,48 | 157,95 | -1,03% | - |
| 16.04.2026 | 157,90 | 159,83 | 157,68 | 159,60 | 1,12% | - |
| 15.04.2026 | 159,52 | 159,88 | 157,15 | 157,83 | -1,08% | - |
| 14.04.2026 | 159,48 | 159,73 | 157,33 | 159,55 | -0,06% | - |
| 13.04.2026 | 161,50 | 164,18 | 158,58 | 159,65 | -1,48% | - |
| 10.04.2026 | 164,30 | 164,58 | 162,05 | 162,05 | -1,22% | - |
| 09.04.2026 | 162,45 | 164,38 | 161,68 | 164,05 | 0,92% | - |
| 08.04.2026 | 165,25 | 165,63 | 158,52 | 162,55 | -0,12% | 625,00 |
| 07.04.2026 | 162,80 | 164,25 | 162,13 | 162,75 | -0,66% | - |
| 02.04.2026 | 158,93 | 163,93 | 158,85 | 163,83 | 2,31% | - |
| 01.04.2026 | 160,02 | 160,65 | 158,25 | 160,13 | 0,22% | - |
| 31.03.2026 | 162,73 | 163,10 | 158,38 | 159,77 | -1,07% | - |
| 30.03.2026 | 159,30 | 162,75 | 159,30 | 161,50 | 1,52% | - |
| 27.03.2026 | 159,18 | 160,18 | 157,95 | 159,08 | 0,14% | - |
| 26.03.2026 | 156,60 | 159,10 | 156,10 | 158,85 | 1,37% | - |
| 25.03.2026 | 157,05 | 158,58 | 156,70 | 156,70 | 0,11% | - |
| 24.03.2026 | 156,05 | 158,45 | 155,15 | 156,52 | 0,45% | - |
| 23.03.2026 | 154,88 | 159,65 | 154,40 | 155,83 | -0,19% | 6.300,00 |
| 20.03.2026 | 159,60 | 160,50 | 155,90 | 156,13 | -1,87% | - |
| 19.03.2026 | 161,77 | 161,85 | 159,10 | 159,10 | -1,56% | - |
| 18.03.2026 | 162,93 | 163,13 | 160,77 | 161,63 | -0,26% | - |
| 17.03.2026 | 162,83 | 163,83 | 161,68 | 162,05 | -0,70% | 980,00 |
| 16.03.2026 | 165,83 | 165,83 | 162,40 | 163,20 | -1,14% | 200,00 |
| 13.03.2026 | 162,48 | 165,40 | 162,13 | 165,08 | 1,71% | - |
| 12.03.2026 | 158,35 | 163,75 | 158,30 | 162,30 | 1,87% | - |
| 11.03.2026 | 159,05 | 159,70 | 157,38 | 159,33 | 0,33% | - |
| 10.03.2026 | 159,50 | 160,25 | 157,70 | 158,80 | -0,44% | - |
| 09.03.2026 | 157,93 | 160,10 | 157,73 | 159,50 | 0,03% | - |
| 06.03.2026 | 159,93 | 160,50 | 158,33 | 159,45 | -0,33% | - |
| 05.03.2026 | 160,52 | 160,88 | 158,80 | 159,98 | -0,31% | - |
| 04.03.2026 | 159,48 | 160,52 | 158,13 | 160,48 | 0,25% | - |
| 03.03.2026 | 159,00 | 162,18 | 158,15 | 160,08 | 0,05% | - |
| 02.03.2026 | 158,65 | 160,68 | 157,77 | 160,00 | 1,23% | - |
| 27.02.2026 | 154,80 | 158,23 | 154,52 | 158,05 | 1,90% | - |
| 26.02.2026 | 153,70 | 155,85 | 153,70 | 155,10 | 0,55% | 24,00 |
| 25.02.2026 | 154,18 | 155,18 | 152,85 | 154,25 | -0,27% | 1.107,00 |
| 24.02.2026 | 154,55 | 154,83 | 153,18 | 154,68 | 0,41% | - |
| 23.02.2026 | 151,33 | 154,85 | 151,30 | 154,05 | 0,33% | - |
| 20.02.2026 | 152,48 | 153,90 | 151,60 | 153,55 | 0,99% | - |
| 19.02.2026 | 151,10 | 153,20 | 150,50 | 152,05 | 0,60% | - |
| 18.02.2026 | 152,30 | 152,93 | 150,50 | 151,15 | -0,62% | - |
| 17.02.2026 | 150,95 | 153,25 | 150,80 | 152,10 | 0,51% | - |
| 16.02.2026 | 151,27 | 151,70 | 151,23 | 151,33 | 0,27% | - |
| 13.02.2026 | 149,63 | 151,65 | 148,85 | 150,93 | 0,68% | - |
| 12.02.2026 | 148,73 | 151,48 | 148,27 | 149,90 | 1,15% | - |
| 11.02.2026 | 146,50 | 148,40 | 146,13 | 148,20 | 1,21% | - |
| 10.02.2026 | 143,95 | 146,63 | 143,65 | 146,43 | 1,75% | - |
| 09.02.2026 | 144,80 | 144,85 | 142,68 | 143,90 | -0,66% | - |
| 06.02.2026 | 145,25 | 147,65 | 144,50 | 144,85 | -0,17% | - |
| 05.02.2026 | 145,65 | 146,58 | 144,38 | 145,10 | -0,26% | - |
| 04.02.2026 | 143,02 | 147,93 | 142,77 | 145,48 | 2,02% | - |
| 03.02.2026 | 141,08 | 143,90 | 140,85 | 142,60 | 1,31% | - |
| 02.02.2026 | 139,08 | 141,52 | 138,93 | 140,75 | 0,34% | - |
| 30.01.2026 | 138,27 | 140,73 | 137,93 | 140,27 | 0,63% | - |
| 29.01.2026 | 138,45 | 141,15 | 138,35 | 139,40 | 0,25% | - |
| 28.01.2026 | 140,98 | 141,55 | 139,05 | 139,05 | -1,00% | - |
| 27.01.2026 | 141,75 | 142,20 | 139,55 | 140,45 | -0,41% | - |
| 26.01.2026 | 139,27 | 141,02 | 139,18 | 141,02 | 0,95% | - |
| 23.01.2026 | 140,90 | 141,02 | 138,80 | 139,70 | -0,29% | - |
| 22.01.2026 | 144,18 | 144,55 | 139,77 | 140,10 | -2,03% | - |
| 21.01.2026 | 143,40 | 144,85 | 142,52 | 143,00 | -1,36% | - |
| 20.01.2026 | 144,43 | 146,73 | 143,20 | 144,98 | -0,19% | - |
| 19.01.2026 | 145,45 | 145,77 | 145,10 | 145,25 | -1,11% | - |
| 16.01.2026 | 146,90 | 147,13 | 145,73 | 146,88 | 0,12% | - |
| 15.01.2026 | 144,85 | 146,75 | 144,80 | 146,70 | 1,24% | - |
| 14.01.2026 | 144,25 | 146,10 | 144,05 | 144,90 | 0,29% | - |
| 13.01.2026 | 143,65 | 145,08 | 143,05 | 144,48 | 0,59% | - |
| 12.01.2026 | 142,30 | 144,35 | 141,75 | 143,63 | 0,47% | - |
| 09.01.2026 | 143,45 | 144,90 | 142,95 | 142,95 | -0,26% | 2.960,00 |
| 08.01.2026 | 141,83 | 144,27 | 141,75 | 143,33 | 1,00% | - |
| 07.01.2026 | 143,30 | 143,90 | 141,73 | 141,90 | -0,98% | 160,00 |
| 06.01.2026 | 142,23 | 143,70 | 142,13 | 143,30 | 0,92% | - |
| 05.01.2026 | 145,10 | 145,33 | 140,43 | 142,00 | -1,46% | 3.010,00 |
| 02.01.2026 | 142,73 | 145,15 | 142,08 | 144,10 | 1,12% | - |
| 30.12.2025 | 143,25 | 143,50 | 142,50 | 142,50 | -0,75% | - |
| 29.12.2025 | 142,77 | 144,18 | 142,25 | 143,58 | 0,56% | - |