0,827$
-30,52%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,19 | 1,26 | 1,15 | 1,19 | 0,00% | 2.462.348,00 |
| 19.12.2024 | 1,20 | 1,25 | 1,17 | 1,19 | 0,85% | 1.183.420,00 |
| 18.12.2024 | 1,33 | 1,34 | 1,15 | 1,18 | -10,61% | 1.589.409,00 |
| 17.12.2024 | 1,34 | 1,36 | 1,28 | 1,32 | -0,75% | 1.160.128,00 |
| 16.12.2024 | 1,37 | 1,41 | 1,32 | 1,33 | -2,21% | 1.050.899,00 |
| 13.12.2024 | 1,39 | 1,42 | 1,34 | 1,36 | -2,16% | 919.253,00 |
| 12.12.2024 | 1,48 | 1,53 | 1,36 | 1,39 | -6,08% | 1.413.340,00 |
| 11.12.2024 | 1,50 | 1,54 | 1,44 | 1,48 | -3,27% | 1.158.871,00 |
| 10.12.2024 | 1,59 | 1,60 | 1,50 | 1,53 | -3,77% | 893.054,00 |
| 09.12.2024 | 1,56 | 1,69 | 1,55 | 1,59 | 1,92% | 1.299.637,00 |
| 06.12.2024 | 1,48 | 1,59 | 1,48 | 1,56 | 4,70% | 1.132.359,00 |
| 05.12.2024 | 1,60 | 1,61 | 1,47 | 1,49 | -6,88% | 1.611.593,00 |
| 04.12.2024 | 1,65 | 1,69 | 1,53 | 1,60 | -1,84% | 1.176.673,00 |
| 03.12.2024 | 1,67 | 1,70 | 1,60 | 1,63 | -3,55% | 1.106.952,00 |
| 02.12.2024 | 1,76 | 1,81 | 1,68 | 1,69 | -5,06% | 1.139.917,00 |
| 29.11.2024 | 1,75 | 1,78 | 1,72 | 1,78 | 2,89% | 658.932,00 |
| 27.11.2024 | 1,67 | 1,76 | 1,67 | 1,73 | 2,37% | 1.153.714,00 |
| 26.11.2024 | 1,70 | 1,76 | 1,67 | 1,69 | 0,60% | 1.128.342,00 |
| 25.11.2024 | 1,66 | 1,75 | 1,63 | 1,68 | 4,35% | 1.519.918,00 |
| 22.11.2024 | 1,52 | 1,71 | 1,42 | 1,61 | 5,92% | 2.115.327,00 |
| 21.11.2024 | 1,59 | 1,60 | 1,51 | 1,52 | -4,40% | 1.265.874,00 |
| 20.11.2024 | 1,75 | 1,79 | 1,54 | 1,59 | -8,09% | 2.353.110,00 |
| 19.11.2024 | 1,66 | 1,84 | 1,53 | 1,73 | 3,59% | 2.736.172,00 |
| 18.11.2024 | 1,65 | 1,95 | 1,54 | 1,67 | 3,73% | 7.252.889,00 |
| 15.11.2024 | 1,50 | 1,65 | 1,43 | 1,61 | 17,52% | 6.165.999,00 |
| 14.11.2024 | 1,39 | 1,41 | 1,25 | 1,37 | 1,48% | 1.860.827,00 |
| 13.11.2024 | 1,50 | 1,55 | 1,35 | 1,35 | -6,90% | 2.464.985,00 |
| 12.11.2024 | 1,60 | 1,65 | 1,39 | 1,45 | -7,64% | 2.997.646,00 |
| 11.11.2024 | 1,45 | 1,60 | 1,39 | 1,57 | 11,35% | 2.882.153,00 |
| 08.11.2024 | 1,37 | 1,48 | 1,28 | 1,41 | 4,44% | 2.861.663,00 |
| 07.11.2024 | 1,22 | 1,51 | 1,22 | 1,35 | 14,41% | 4.663.097,00 |
| 06.11.2024 | 1,13 | 1,21 | 1,10 | 1,18 | 9,26% | 1.809.324,00 |
| 05.11.2024 | 1,10 | 1,12 | 1,05 | 1,08 | -0,46% | 537.159,00 |
| 04.11.2024 | 1,08 | 1,13 | 1,08 | 1,09 | 0,46% | 596.545,00 |
| 01.11.2024 | 1,06 | 1,12 | 1,06 | 1,08 | 1,89% | 328.874,00 |
| 31.10.2024 | 1,08 | 1,10 | 1,04 | 1,06 | -5,36% | 1.142.666,00 |
| 30.10.2024 | 1,15 | 1,18 | 1,10 | 1,12 | -1,75% | 558.811,00 |
| 29.10.2024 | 1,23 | 1,24 | 1,12 | 1,14 | -6,56% | 801.600,00 |
| 28.10.2024 | 1,17 | 1,22 | 1,14 | 1,22 | 7,02% | 727.136,00 |
| 25.10.2024 | 1,14 | 1,21 | 1,11 | 1,14 | 0,00% | 509.203,00 |
| 24.10.2024 | 1,21 | 1,24 | 1,09 | 1,14 | -5,79% | 799.767,00 |
| 23.10.2024 | 1,28 | 1,28 | 1,20 | 1,21 | -5,47% | 408.271,00 |
| 22.10.2024 | 1,20 | 1,30 | 1,20 | 1,28 | 6,67% | 900.245,00 |
| 21.10.2024 | 1,28 | 1,31 | 1,18 | 1,20 | -6,25% | 832.741,00 |
| 18.10.2024 | 1,20 | 1,36 | 1,19 | 1,28 | 6,67% | 1.455.491,00 |
| 17.10.2024 | 1,20 | 1,21 | 1,15 | 1,20 | -0,83% | 609.090,00 |
| 16.10.2024 | 1,09 | 1,22 | 1,09 | 1,21 | 12,04% | 1.161.141,00 |
| 15.10.2024 | 1,09 | 1,13 | 1,08 | 1,08 | -2,70% | 506.245,00 |
| 14.10.2024 | 1,10 | 1,15 | 1,09 | 1,11 | 0,91% | 674.304,00 |
| 11.10.2024 | 1,05 | 1,11 | 1,03 | 1,10 | 2,71% | 480.788,00 |
| 10.10.2024 | 1,09 | 1,10 | 1,05 | 1,07 | -1,74% | 585.963,00 |
| 09.10.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -3,54% | 471.660,00 |
| 08.10.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 1,80% | 305.675,00 |
| 07.10.2024 | 1,16 | 1,20 | 1,10 | 1,11 | -4,31% | 361.738,00 |
| 04.10.2024 | 1,06 | 1,17 | 1,06 | 1,16 | 9,95% | 828.854,00 |
| 03.10.2024 | 1,10 | 1,11 | 1,05 | 1,06 | -3,21% | 859.966,00 |
| 02.10.2024 | 1,12 | 1,16 | 1,09 | 1,09 | -3,11% | 751.529,00 |
| 01.10.2024 | 1,16 | 1,17 | 1,10 | 1,13 | -2,26% | 584.999,00 |
| 30.09.2024 | 1,17 | 1,23 | 1,15 | 1,15 | -1,62% | 572.260,00 |
| 27.09.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,09% | 639.452,00 |
| 26.09.2024 | 1,19 | 1,20 | 1,16 | 1,20 | 1,27% | 470.205,00 |
| 25.09.2024 | 1,18 | 1,20 | 1,17 | 1,18 | 0,00% | 511.054,00 |
| 24.09.2024 | 1,20 | 1,22 | 1,18 | 1,18 | -1,67% | 415.599,00 |
| 23.09.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -1,64% | 367.092,00 |
| 20.09.2024 | 1,26 | 1,27 | 1,20 | 1,22 | -3,17% | 477.666,00 |
| 19.09.2024 | 1,24 | 1,30 | 1,24 | 1,26 | 1,61% | 485.734,00 |
| 18.09.2024 | 1,27 | 1,29 | 1,23 | 1,24 | -3,13% | 426.098,00 |
| 17.09.2024 | 1,27 | 1,31 | 1,27 | 1,28 | 1,59% | 298.076,00 |
| 16.09.2024 | 1,31 | 1,33 | 1,24 | 1,26 | -3,08% | 368.243,00 |
| 13.09.2024 | 1,24 | 1,33 | 1,23 | 1,30 | 5,69% | 577.085,00 |
| 12.09.2024 | 1,26 | 1,26 | 1,21 | 1,23 | -1,60% | 336.624,00 |
| 11.09.2024 | 1,23 | 1,25 | 1,20 | 1,25 | 0,00% | 329.943,00 |
| 10.09.2024 | 1,24 | 1,26 | 1,18 | 1,25 | 1,63% | 485.708,00 |
| 09.09.2024 | 1,22 | 1,30 | 1,22 | 1,23 | 3,36% | 621.387,00 |
| 06.09.2024 | 1,23 | 1,24 | 1,18 | 1,19 | -2,46% | 457.721,00 |
| 05.09.2024 | 1,22 | 1,25 | 1,20 | 1,22 | 0,00% | 289.837,00 |
| 04.09.2024 | 1,22 | 1,24 | 1,19 | 1,22 | 0,00% | 376.203,00 |
| 03.09.2024 | 1,32 | 1,32 | 1,19 | 1,22 | -6,15% | 577.286,00 |
| 30.08.2024 | 1,29 | 1,33 | 1,29 | 1,30 | 0,00% | 394.906,00 |
| 29.08.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 3,17% | 417.894,00 |
| 28.08.2024 | 1,28 | 1,28 | 1,23 | 1,26 | -1,56% | 738.593,00 |
| 27.08.2024 | 1,31 | 1,31 | 1,25 | 1,28 | -3,03% | 367.354,00 |
| 26.08.2024 | 1,31 | 1,33 | 1,28 | 1,32 | 0,76% | 399.627,00 |
| 23.08.2024 | 1,29 | 1,34 | 1,27 | 1,31 | 1,71% | 394.957,00 |
| 22.08.2024 | 1,38 | 1,40 | 1,27 | 1,29 | -3,16% | 640.472,00 |
| 21.08.2024 | 1,33 | 1,35 | 1,30 | 1,33 | 1,53% | 448.492,00 |
| 20.08.2024 | 1,32 | 1,39 | 1,28 | 1,31 | 0,00% | 638.424,00 |
| 19.08.2024 | 1,24 | 1,33 | 1,24 | 1,31 | 7,38% | 1.065.526,00 |
| 16.08.2024 | 1,27 | 1,29 | 1,20 | 1,22 | -2,40% | 814.985,00 |
| 15.08.2024 | 1,19 | 1,25 | 1,18 | 1,25 | 6,84% | 1.164.476,00 |
| 14.08.2024 | 1,22 | 1,24 | 1,15 | 1,17 | -4,10% | 949.064,00 |
| 13.08.2024 | 1,22 | 1,25 | 1,22 | 1,22 | -1,61% | 728.470,00 |
| 12.08.2024 | 1,27 | 1,30 | 1,20 | 1,24 | -2,36% | 996.259,00 |
| 09.08.2024 | 1,32 | 1,33 | 1,26 | 1,27 | -2,31% | 746.688,00 |
| 08.08.2024 | 1,30 | 1,33 | 1,28 | 1,30 | 0,00% | 614.941,00 |
| 07.08.2024 | 1,38 | 1,39 | 1,27 | 1,30 | -5,11% | 824.656,00 |
| 06.08.2024 | 1,42 | 1,43 | 1,36 | 1,37 | 1,11% | 308.779,00 |
| 05.08.2024 | 1,30 | 1,38 | 1,25 | 1,36 | -2,52% | 842.198,00 |
| 02.08.2024 | 1,40 | 1,46 | 1,35 | 1,39 | -2,11% | 681.907,00 |
| 01.08.2024 | 1,53 | 1,55 | 1,41 | 1,42 | -8,68% | 789.415,00 |