1,164$
-78,44%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 5,21 | 5,43 | 5,06 | 5,40 | 5,88% | 5.253.795,00 |
| 10.10.2025 | 5,45 | 5,48 | 5,09 | 5,10 | -6,42% | 4.610.157,00 |
| 09.10.2025 | 5,65 | 5,83 | 5,36 | 5,45 | -2,33% | 4.616.948,00 |
| 08.10.2025 | 5,57 | 5,61 | 5,38 | 5,58 | 0,72% | 3.910.266,00 |
| 07.10.2025 | 5,52 | 5,69 | 5,38 | 5,54 | 1,28% | 4.243.342,00 |
| 06.10.2025 | 5,30 | 5,53 | 5,16 | 5,47 | 6,42% | 4.551.867,00 |
| 02.10.2025 | 5,22 | 5,24 | 4,99 | 5,14 | -1,15% | 4.746.038,00 |
| 01.10.2025 | 5,28 | 5,44 | 5,13 | 5,20 | -1,61% | 4.355.356,00 |
| 30.09.2025 | 5,25 | 5,34 | 4,85 | 5,29 | -3,03% | 7.451.143,00 |
| 29.09.2025 | 5,37 | 5,48 | 5,28 | 5,45 | 3,42% | 3.996.532,00 |
| 26.09.2025 | 5,22 | 5,41 | 5,13 | 5,27 | 1,93% | 3.188.757,00 |
| 25.09.2025 | 5,20 | 5,31 | 5,02 | 5,17 | -5,83% | 5.652.565,00 |
| 24.09.2025 | 5,86 | 5,97 | 5,36 | 5,49 | -2,14% | 18.823.808,00 |
| 23.09.2025 | 5,11 | 5,76 | 5,00 | 5,61 | 14,96% | 22.096.913,00 |
| 22.09.2025 | 4,98 | 4,98 | 4,78 | 4,88 | -1,41% | 3.167.826,00 |
| 19.09.2025 | 4,77 | 5,05 | 4,77 | 4,95 | 4,98% | 5.342.884,00 |
| 18.09.2025 | 4,70 | 5,06 | 4,68 | 4,72 | 2,28% | 5.638.563,00 |
| 17.09.2025 | 4,64 | 4,78 | 4,58 | 4,61 | -0,86% | 2.944.515,00 |
| 16.09.2025 | 4,65 | 4,66 | 4,54 | 4,65 | 0,00% | 2.025.887,00 |
| 15.09.2025 | 4,67 | 4,72 | 4,50 | 4,65 | 0,43% | 2.714.325,00 |
| 12.09.2025 | 4,60 | 4,75 | 4,56 | 4,63 | 0,65% | 3.356.914,00 |
| 11.09.2025 | 4,71 | 4,72 | 4,50 | 4,60 | -2,54% | 3.165.976,00 |
| 10.09.2025 | 4,92 | 4,99 | 4,63 | 4,72 | -3,48% | 4.800.839,00 |
| 09.09.2025 | 4,57 | 4,89 | 4,45 | 4,89 | 8,19% | 5.055.122,00 |
| 08.09.2025 | 4,53 | 4,60 | 4,44 | 4,52 | -1,09% | 2.183.816,00 |
| 05.09.2025 | 4,60 | 4,65 | 4,42 | 4,57 | 0,22% | 3.173.669,00 |
| 04.09.2025 | 4,50 | 4,60 | 4,23 | 4,56 | 0,88% | 4.248.050,00 |
| 03.09.2025 | 4,55 | 4,83 | 4,42 | 4,52 | -1,53% | 3.837.070,00 |
| 02.09.2025 | 4,45 | 4,76 | 4,42 | 4,59 | 0,22% | 3.269.114,00 |
| 29.08.2025 | 4,65 | 4,73 | 4,40 | 4,58 | -1,51% | 3.091.080,00 |
| 28.08.2025 | 4,60 | 4,91 | 4,57 | 4,65 | 1,75% | 3.042.654,00 |
| 27.08.2025 | 4,80 | 4,84 | 4,57 | 4,57 | -5,38% | 3.849.804,00 |
| 26.08.2025 | 4,78 | 5,01 | 4,51 | 4,83 | 1,90% | 8.125.523,00 |
| 25.08.2025 | 4,75 | 5,34 | 4,62 | 4,74 | 3,72% | 16.536.800,00 |
| 22.08.2025 | 4,48 | 4,74 | 4,36 | 4,57 | 4,10% | 8.918.415,00 |
| 21.08.2025 | 3,92 | 4,53 | 3,91 | 4,39 | 10,58% | 6.966.143,00 |
| 20.08.2025 | 3,96 | 4,05 | 3,86 | 3,97 | 0,00% | 2.821.875,00 |
| 19.08.2025 | 4,20 | 4,21 | 3,86 | 3,97 | -1,98% | 4.252.869,00 |
| 18.08.2025 | 3,83 | 4,23 | 3,76 | 4,05 | 4,38% | 5.065.071,00 |
| 15.08.2025 | 3,95 | 3,95 | 3,60 | 3,88 | -3,24% | 6.687.253,00 |
| 14.08.2025 | 3,98 | 4,04 | 3,79 | 4,01 | -0,99% | 4.522.778,00 |
| 13.08.2025 | 4,16 | 4,27 | 4,04 | 4,05 | -1,94% | 4.394.235,00 |
| 12.08.2025 | 3,93 | 4,19 | 3,88 | 4,13 | 4,29% | 5.325.560,00 |
| 11.08.2025 | 4,13 | 4,30 | 3,87 | 3,96 | -4,12% | 5.063.381,00 |
| 08.08.2025 | 4,20 | 4,20 | 4,04 | 4,13 | -0,48% | 3.580.871,00 |
| 07.08.2025 | 4,20 | 4,25 | 4,05 | 4,15 | -0,95% | 4.373.563,00 |
| 06.08.2025 | 4,08 | 4,19 | 3,78 | 4,19 | 1,21% | 6.807.378,00 |
| 05.08.2025 | 4,26 | 4,26 | 4,04 | 4,14 | -2,82% | 4.557.270,00 |
| 04.08.2025 | 4,26 | 4,40 | 4,01 | 4,26 | 2,16% | 7.348.868,00 |
| 01.08.2025 | 4,00 | 4,28 | 3,82 | 4,17 | 1,96% | 7.680.149,00 |
| 31.07.2025 | 3,70 | 4,29 | 3,66 | 4,09 | 17,87% | 15.927.356,00 |
| 30.07.2025 | 3,39 | 3,55 | 3,30 | 3,47 | 5,15% | 5.649.750,00 |
| 29.07.2025 | 3,57 | 3,70 | 3,27 | 3,30 | -0,90% | 6.444.018,00 |
| 28.07.2025 | 3,13 | 3,37 | 3,06 | 3,33 | -6,72% | 9.923.673,00 |
| 25.07.2025 | 3,70 | 3,72 | 3,48 | 3,57 | -4,55% | 7.532.983,00 |
| 24.07.2025 | 4,00 | 4,00 | 3,70 | 3,74 | -3,61% | 7.398.003,00 |
| 23.07.2025 | 3,58 | 3,91 | 3,32 | 3,88 | 9,92% | 11.813.428,00 |
| 22.07.2025 | 3,56 | 3,57 | 3,37 | 3,53 | 0,00% | 5.609.884,00 |
| 21.07.2025 | 3,60 | 3,60 | 3,31 | 3,53 | 9,29% | 11.820.975,00 |
| 18.07.2025 | 2,82 | 3,35 | 2,81 | 3,23 | 15,77% | 14.985.618,00 |
| 17.07.2025 | 2,71 | 2,79 | 2,67 | 2,79 | 3,33% | 4.236.711,00 |
| 16.07.2025 | 2,65 | 2,71 | 2,59 | 2,70 | 1,89% | 2.263.737,00 |
| 15.07.2025 | 2,74 | 2,75 | 2,58 | 2,65 | -2,57% | 2.722.820,00 |
| 14.07.2025 | 2,69 | 2,75 | 2,61 | 2,72 | 3,82% | 2.930.317,00 |
| 11.07.2025 | 2,71 | 2,79 | 2,59 | 2,62 | -4,03% | 2.893.145,00 |
| 10.07.2025 | 2,67 | 2,76 | 2,53 | 2,73 | 2,63% | 3.929.763,00 |
| 09.07.2025 | 2,69 | 2,76 | 2,60 | 2,66 | 1,14% | 4.069.489,00 |
| 08.07.2025 | 2,78 | 2,81 | 2,61 | 2,63 | -4,36% | 4.359.338,00 |
| 07.07.2025 | 2,90 | 2,99 | 2,67 | 2,75 | -0,72% | 8.033.485,00 |
| 03.07.2025 | 2,79 | 2,80 | 2,62 | 2,77 | 1,47% | 4.119.066,00 |
| 02.07.2025 | 2,96 | 2,96 | 2,66 | 2,73 | 0,74% | 11.747.230,00 |
| 01.07.2025 | 2,64 | 2,90 | 2,36 | 2,71 | 24,03% | 51.484.507,00 |
| 30.06.2025 | 2,22 | 2,27 | 2,16 | 2,19 | -0,68% | 1.338.618,00 |
| 27.06.2025 | 2,27 | 2,29 | 2,15 | 2,20 | -2,22% | 965.633,00 |
| 26.06.2025 | 2,20 | 2,25 | 2,17 | 2,25 | 2,27% | 1.065.743,00 |
| 25.06.2025 | 2,12 | 2,20 | 2,04 | 2,20 | 4,27% | 2.065.438,00 |
| 24.06.2025 | 2,09 | 2,19 | 2,00 | 2,11 | 4,46% | 3.079.451,00 |
| 23.06.2025 | 2,33 | 2,38 | 2,00 | 2,02 | -18,55% | 4.709.217,00 |
| 20.06.2025 | 2,38 | 2,51 | 2,20 | 2,48 | 6,44% | 3.943.100,00 |
| 18.06.2025 | 2,23 | 2,49 | 2,23 | 2,33 | 4,95% | 3.087.127,00 |
| 17.06.2025 | 2,19 | 2,26 | 2,16 | 2,22 | -0,89% | 2.001.231,00 |
| 16.06.2025 | 2,18 | 2,25 | 2,12 | 2,24 | 6,16% | 2.109.550,00 |
| 13.06.2025 | 2,13 | 2,18 | 2,06 | 2,11 | -3,21% | 2.276.856,00 |
| 12.06.2025 | 2,22 | 2,25 | 2,16 | 2,18 | -2,24% | 1.239.594,00 |
| 11.06.2025 | 2,26 | 2,30 | 2,20 | 2,23 | -0,89% | 1.486.625,00 |
| 10.06.2025 | 2,30 | 2,40 | 2,23 | 2,25 | -1,32% | 1.996.974,00 |
| 09.06.2025 | 2,47 | 2,48 | 2,19 | 2,28 | -5,39% | 3.205.514,00 |
| 06.06.2025 | 2,55 | 2,55 | 2,37 | 2,41 | -2,82% | 4.650.854,00 |
| 05.06.2025 | 2,50 | 2,50 | 2,34 | 2,48 | 0,40% | 2.022.008,00 |
| 04.06.2025 | 2,35 | 2,56 | 2,34 | 2,47 | 5,11% | 3.987.676,00 |
| 03.06.2025 | 2,49 | 2,53 | 2,32 | 2,35 | -5,62% | 2.559.501,00 |
| 02.06.2025 | 2,51 | 2,64 | 2,24 | 2,49 | 7,79% | 6.471.963,00 |
| 30.05.2025 | 2,26 | 2,33 | 2,18 | 2,31 | -0,43% | 1.666.918,00 |
| 29.05.2025 | 2,34 | 2,38 | 2,22 | 2,32 | 0,43% | 1.800.153,00 |
| 28.05.2025 | 2,21 | 2,38 | 2,15 | 2,31 | 4,52% | 2.949.378,00 |
| 27.05.2025 | 2,10 | 2,27 | 2,08 | 2,21 | 7,28% | 3.439.594,00 |
| 23.05.2025 | 1,98 | 2,06 | 1,91 | 2,06 | 1,98% | 1.733.740,00 |
| 22.05.2025 | 1,91 | 2,08 | 1,89 | 2,02 | 5,76% | 2.245.659,00 |
| 21.05.2025 | 1,98 | 2,08 | 1,89 | 1,91 | -6,83% | 4.310.768,00 |
| 20.05.2025 | 1,83 | 2,13 | 1,66 | 2,05 | 11,41% | 7.225.148,00 |