182,867$
-3,39%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 186,43 | 188,14 | 180,74 | 183,07 | -3,28% | 1.279.254,00 |
| 19.10.2026 | 188,84 | 190,73 | 186,69 | 189,28 | 1,99% | 1.300.084,00 |
| 16.10.2026 | 190,32 | 191,52 | 184,72 | 185,59 | -1,97% | 1.148.998,00 |
| 15.10.2026 | 186,26 | 190,03 | 177,01 | 189,31 | 0,78% | 1.368.257,00 |
| 14.10.2026 | 188,05 | 191,20 | 183,60 | 187,84 | -1,04% | 1.175.506,00 |
| 13.10.2026 | 187,05 | 190,16 | 185,88 | 189,81 | 0,97% | 1.441.162,00 |
| 12.10.2026 | 190,74 | 193,82 | 187,91 | 187,98 | -2,01% | 920.684,00 |
| 09.10.2026 | 189,62 | 194,28 | 188,33 | 191,84 | 1,97% | 817.918,00 |
| 08.10.2026 | 186,12 | 190,19 | 185,39 | 188,13 | -0,56% | 887.665,00 |
| 07.10.2026 | 190,54 | 190,92 | 184,49 | 189,19 | -2,83% | 1.373.520,00 |
| 06.10.2026 | 194,57 | 195,82 | 189,43 | 194,69 | 0,83% | 815.349,00 |
| 05.10.2026 | 192,32 | 196,09 | 189,25 | 193,09 | 0,35% | 1.529.024,00 |
| 02.10.2026 | 193,21 | 194,31 | 188,66 | 192,42 | 0,67% | 1.423.796,00 |
| 01.10.2026 | 187,54 | 192,30 | 185,70 | 191,14 | 0,92% | 1.483.608,00 |
| 30.09.2026 | 188,24 | 190,18 | 183,06 | 189,40 | 0,24% | 1.464.565,00 |
| 29.09.2026 | 183,00 | 189,79 | 182,42 | 188,95 | 4,58% | 1.712.232,00 |
| 28.09.2026 | 182,77 | 185,75 | 178,26 | 180,67 | -2,59% | 1.570.562,00 |
| 25.09.2026 | 186,67 | 186,68 | 182,32 | 185,48 | -0,39% | 1.141.406,00 |
| 24.09.2026 | 183,11 | 187,80 | 181,51 | 186,21 | 1,10% | 1.126.885,00 |
| 23.09.2026 | 185,51 | 189,98 | 183,30 | 184,18 | -1,28% | 1.354.563,00 |
| 22.09.2026 | 189,05 | 190,61 | 185,87 | 186,56 | -1,37% | 1.433.693,00 |
| 21.09.2026 | 191,82 | 193,17 | 187,25 | 189,16 | -1,29% | 1.677.361,00 |
| 18.09.2026 | 184,71 | 192,34 | 183,58 | 191,63 | 4,35% | 4.031.413,00 |
| 17.09.2026 | 197,00 | 197,00 | 179,59 | 183,64 | -3,17% | 2.259.156,00 |
| 16.09.2026 | 188,64 | 193,89 | 186,80 | 189,65 | 1,59% | 1.031.190,00 |
| 15.09.2026 | 191,37 | 192,27 | 182,63 | 186,69 | -0,78% | 1.857.441,00 |
| 14.09.2026 | 193,06 | 194,50 | 187,00 | 188,15 | -5,34% | 1.690.140,00 |
| 11.09.2026 | 202,43 | 203,87 | 198,07 | 198,77 | -0,12% | 1.223.550,00 |
| 10.09.2026 | 202,50 | 207,63 | 196,60 | 199,00 | -3,65% | 1.324.953,00 |
| 09.09.2026 | 208,00 | 210,31 | 205,17 | 206,54 | -0,38% | 1.111.952,00 |
| 08.09.2026 | 207,57 | 209,87 | 203,16 | 207,32 | -1,58% | 1.619.940,00 |
| 04.09.2026 | 205,02 | 212,29 | 204,33 | 210,65 | 2,99% | 1.790.009,00 |
| 03.09.2026 | 203,19 | 207,57 | 200,25 | 204,54 | 1,41% | 1.608.307,00 |
| 02.09.2026 | 202,46 | 204,98 | 198,46 | 201,69 | 0,37% | 1.921.694,00 |
| 01.09.2026 | 203,69 | 205,32 | 199,78 | 200,95 | -1,59% | 1.415.361,00 |
| 31.08.2026 | 210,01 | 210,89 | 202,02 | 204,20 | -3,11% | 9.994.123,00 |
| 28.08.2026 | 214,42 | 215,94 | 209,52 | 210,76 | -1,75% | 1.119.696,00 |
| 27.08.2026 | 215,87 | 217,47 | 211,44 | 214,52 | 0,78% | 1.206.739,00 |
| 26.08.2026 | 217,23 | 217,84 | 211,66 | 212,86 | -1,10% | 1.278.324,00 |
| 25.08.2026 | 213,95 | 216,66 | 209,68 | 215,23 | 2,58% | 1.976.841,00 |
| 24.08.2026 | 206,90 | 210,91 | 202,25 | 209,81 | 1,35% | 1.720.729,00 |
| 21.08.2026 | 210,92 | 212,95 | 206,30 | 207,01 | -1,06% | 1.516.894,00 |
| 20.08.2026 | 213,67 | 216,36 | 207,39 | 209,22 | -3,13% | 1.251.101,00 |
| 19.08.2026 | 225,71 | 226,45 | 215,09 | 215,99 | -4,62% | 1.235.875,00 |
| 18.08.2026 | 227,75 | 230,62 | 224,35 | 226,46 | -2,30% | 1.251.718,00 |
| 17.08.2026 | 230,36 | 232,86 | 228,02 | 231,78 | 1,44% | 1.063.134,00 |
| 14.08.2026 | 226,51 | 229,34 | 224,00 | 228,48 | 0,55% | 1.226.228,00 |
| 13.08.2026 | 231,40 | 233,92 | 225,70 | 227,22 | -1,39% | 1.217.407,00 |
| 12.08.2026 | 238,59 | 243,57 | 229,63 | 230,43 | 0,15% | 1.331.131,00 |
| 11.08.2026 | 228,33 | 232,38 | 226,00 | 230,08 | 0,83% | 1.468.591,00 |
| 10.08.2026 | 231,26 | 239,23 | 227,01 | 228,19 | 0,15% | 1.375.251,00 |
| 07.08.2026 | 223,25 | 230,45 | 221,83 | 227,84 | 1,97% | 1.835.511,00 |
| 06.08.2026 | 219,99 | 236,98 | 219,99 | 223,43 | 8,93% | 3.138.014,00 |
| 05.08.2026 | 204,15 | 208,71 | 202,69 | 205,11 | 2,48% | 3.012.143,00 |
| 04.08.2026 | 198,02 | 201,38 | 194,78 | 200,15 | 3,64% | 1.461.834,00 |
| 03.08.2026 | 184,88 | 193,54 | 183,54 | 193,12 | 3,03% | 975.511,00 |
| 31.07.2026 | 185,43 | 190,48 | 183,22 | 187,44 | 3,05% | 1.157.036,00 |
| 30.07.2026 | 179,42 | 184,59 | 175,00 | 181,90 | 2,24% | 1.720.016,00 |
| 29.07.2026 | 184,73 | 188,13 | 174,77 | 177,92 | -4,85% | 2.386.626,00 |
| 28.07.2026 | 190,99 | 191,13 | 183,05 | 186,99 | -2,93% | 1.569.093,00 |
| 27.07.2026 | 199,36 | 200,89 | 187,23 | 192,64 | -2,61% | 1.349.279,00 |
| 24.07.2026 | 200,00 | 204,30 | 196,66 | 197,80 | -1,02% | 1.255.402,00 |
| 23.07.2026 | 194,00 | 199,98 | 191,25 | 199,84 | 2,17% | 1.486.136,00 |
| 22.07.2026 | 195,01 | 198,88 | 194,00 | 195,59 | -0,82% | 938.851,00 |
| 21.07.2026 | 188,73 | 197,54 | 186,64 | 197,21 | 5,89% | 1.396.770,00 |
| 20.07.2026 | 188,96 | 190,43 | 184,12 | 186,24 | 0,04% | 1.448.680,00 |
| 17.07.2026 | 180,80 | 188,34 | 177,00 | 186,17 | 0,36% | 1.224.960,00 |
| 16.07.2026 | 189,47 | 191,89 | 182,59 | 185,51 | -4,17% | 1.694.915,00 |
| 15.07.2026 | 189,35 | 194,01 | 188,12 | 193,59 | 2,19% | 2.016.116,00 |
| 14.07.2026 | 188,26 | 195,00 | 186,46 | 189,44 | 3,10% | 1.699.329,00 |
| 13.07.2026 | 185,05 | 187,52 | 183,05 | 183,75 | -1,76% | 1.164.184,00 |
| 10.07.2026 | 187,97 | 188,49 | 183,28 | 187,04 | -0,70% | 644.812,00 |
| 09.07.2026 | 189,47 | 191,72 | 188,04 | 188,36 | 1,49% | 821.134,00 |
| 08.07.2026 | 180,78 | 185,89 | 179,06 | 185,60 | 1,28% | 1.352.676,00 |
| 07.07.2026 | 188,13 | 191,40 | 178,71 | 183,26 | -4,58% | 1.658.122,00 |
| 06.07.2026 | 189,40 | 194,40 | 189,26 | 192,06 | 2,11% | 1.219.339,00 |
| 02.07.2026 | 193,50 | 195,63 | 184,50 | 188,10 | -2,12% | 1.307.621,00 |
| 01.07.2026 | 195,14 | 196,55 | 191,09 | 192,17 | -2,50% | 1.260.891,00 |
| 30.06.2026 | 199,20 | 200,73 | 194,67 | 197,10 | -0,31% | 1.435.891,00 |
| 29.06.2026 | 195,06 | 199,95 | 194,57 | 197,71 | 0,16% | 1.479.680,00 |
| 26.06.2026 | 197,69 | 198,95 | 193,29 | 197,40 | -1,05% | 5.621.800,00 |
| 25.06.2026 | 200,55 | 204,50 | 197,19 | 199,50 | 0,97% | 1.640.107,00 |
| 24.06.2026 | 197,21 | 202,50 | 195,50 | 197,59 | -1,01% | 1.873.819,00 |
| 23.06.2026 | 197,48 | 204,58 | 194,65 | 199,60 | -2,20% | 1.646.680,00 |
| 22.06.2026 | 202,48 | 205,31 | 200,00 | 204,09 | 1,47% | 1.584.572,00 |
| 19.06.2026 | 201,23 | 201,30 | 201,10 | 201,14 | -0,10% | - |
| 18.06.2026 | 200,04 | 202,85 | 196,37 | 201,34 | 2,28% | 3.100.807,00 |
| 17.06.2026 | 196,79 | 201,54 | 195,00 | 196,86 | 0,28% | 1.504.236,00 |
| 16.06.2026 | 197,22 | 199,05 | 194,71 | 196,31 | 0,26% | 1.551.906,00 |
| 15.06.2026 | 202,80 | 202,80 | 195,00 | 195,81 | -1,35% | 1.963.146,00 |
| 12.06.2026 | 200,27 | 203,60 | 194,50 | 198,48 | -0,51% | 2.788.032,00 |
| 11.06.2026 | 186,96 | 199,57 | 185,89 | 199,50 | 8,80% | 2.594.775,00 |
| 10.06.2026 | 184,92 | 190,33 | 182,64 | 183,37 | -2,01% | 2.222.408,00 |
| 09.06.2026 | 183,26 | 189,70 | 177,34 | 187,13 | 3,88% | 2.210.534,00 |
| 08.06.2026 | 178,70 | 180,97 | 176,54 | 180,14 | 1,50% | 957.730,00 |
| 05.06.2026 | 177,21 | 182,50 | 175,66 | 177,47 | -2,00% | 1.274.723,00 |
| 04.06.2026 | 177,24 | 182,34 | 176,47 | 181,10 | 0,64% | 1.181.380,00 |
| 03.06.2026 | 176,51 | 181,86 | 174,95 | 179,94 | 0,82% | 1.724.478,00 |
| 02.06.2026 | 177,40 | 183,30 | 176,53 | 178,48 | -0,28% | 1.414.388,00 |
| 01.06.2026 | 172,15 | 181,02 | 170,79 | 178,98 | 2,18% | 1.788.363,00 |