153,925€
-0,76%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 155,40 | 155,40 | 153,30 | 153,83 | -0,82% | - |
| 08.07.2026 | 155,30 | 157,08 | 153,60 | 155,10 | -0,29% | - |
| 07.07.2026 | 152,10 | 157,38 | 151,75 | 155,55 | 2,37% | - |
| 06.07.2026 | 154,80 | 155,10 | 151,68 | 151,95 | -1,70% | - |
| 03.07.2026 | 154,80 | 154,90 | 154,20 | 154,58 | -0,11% | - |
| 02.07.2026 | 151,98 | 154,75 | 151,25 | 154,75 | 1,76% | - |
| 01.07.2026 | 150,55 | 152,77 | 150,50 | 152,08 | 0,85% | - |
| 30.06.2026 | 153,65 | 153,73 | 150,77 | 150,80 | -1,45% | - |
| 29.06.2026 | 154,52 | 154,52 | 152,18 | 153,02 | -0,50% | - |
| 26.06.2026 | 153,40 | 153,88 | 151,50 | 153,80 | 0,67% | - |
| 25.06.2026 | 151,77 | 154,08 | 151,43 | 152,77 | 0,48% | - |
| 24.06.2026 | 150,40 | 152,95 | 150,27 | 152,05 | 1,10% | - |
| 23.06.2026 | 148,00 | 151,85 | 147,43 | 150,40 | 1,36% | - |
| 22.06.2026 | 148,23 | 149,30 | 147,20 | 148,38 | 0,29% | - |
| 19.06.2026 | 148,43 | 148,52 | 147,95 | 147,95 | 0,27% | - |
| 18.06.2026 | 147,98 | 149,20 | 147,55 | 147,55 | 0,00% | - |
| 17.06.2026 | 146,10 | 147,60 | 145,35 | 147,55 | 0,98% | 2.108,00 |
| 16.06.2026 | 146,45 | 147,55 | 145,58 | 146,13 | -0,19% | - |
| 15.06.2026 | 147,75 | 147,95 | 143,83 | 146,40 | -0,31% | - |
| 12.06.2026 | 145,60 | 146,90 | 145,15 | 146,85 | 1,07% | - |
| 11.06.2026 | 147,08 | 148,15 | 144,90 | 145,30 | -0,92% | - |
| 10.06.2026 | 145,00 | 147,18 | 143,83 | 146,65 | 0,98% | - |
| 09.06.2026 | 145,70 | 146,48 | 144,10 | 145,23 | -0,26% | 1.002,00 |
| 08.06.2026 | 148,08 | 150,30 | 144,80 | 145,60 | -1,52% | 252,00 |
| 05.06.2026 | 144,52 | 149,25 | 144,30 | 147,85 | 2,39% | - |
| 04.06.2026 | 145,00 | 146,23 | 143,05 | 144,40 | -0,50% | - |
| 03.06.2026 | 145,05 | 147,55 | 144,77 | 145,13 | 0,05% | - |
| 02.06.2026 | 143,10 | 145,15 | 143,05 | 145,05 | 0,90% | - |
| 01.06.2026 | 145,30 | 145,90 | 143,70 | 143,75 | -0,86% | - |
| 29.05.2026 | 148,77 | 149,13 | 144,15 | 145,00 | -2,41% | - |
| 28.05.2026 | 151,95 | 151,98 | 147,73 | 148,58 | -1,98% | - |
| 27.05.2026 | 152,88 | 153,15 | 150,43 | 151,58 | -0,83% | - |
| 26.05.2026 | 151,95 | 153,85 | 151,45 | 152,85 | -0,46% | - |
| 25.05.2026 | 152,98 | 153,58 | 152,83 | 153,55 | 0,23% | - |
| 22.05.2026 | 153,13 | 154,27 | 152,00 | 153,20 | 0,41% | - |
| 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% | - |