0,926$
-54,58%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,10 | 2,15 | 1,97 | 1,99 | -2,45% | 3.695.338,00 |
| 20.02.2025 | 2,15 | 2,16 | 1,97 | 2,04 | -2,39% | 4.760.374,00 |
| 19.02.2025 | 2,05 | 2,09 | 1,95 | 2,09 | 0,97% | 5.196.953,00 |
| 18.02.2025 | 2,30 | 2,40 | 1,94 | 2,07 | -10,00% | 6.675.831,00 |
| 14.02.2025 | 2,29 | 2,48 | 2,26 | 2,30 | 1,32% | 6.604.328,00 |
| 13.02.2025 | 2,28 | 2,35 | 2,01 | 2,27 | -10,98% | 11.007.510,00 |
| 12.02.2025 | 2,20 | 2,57 | 2,12 | 2,55 | 14,35% | 6.173.005,00 |
| 11.02.2025 | 2,20 | 2,44 | 2,14 | 2,23 | 0,45% | 3.985.619,00 |
| 10.02.2025 | 2,28 | 2,54 | 2,09 | 2,22 | 1,83% | 5.370.876,00 |
| 07.02.2025 | 2,13 | 2,26 | 2,05 | 2,18 | 2,83% | 2.652.568,00 |
| 06.02.2025 | 2,44 | 2,47 | 2,03 | 2,12 | -13,47% | 5.293.143,00 |
| 05.02.2025 | 2,25 | 2,49 | 2,12 | 2,45 | 8,89% | 7.707.966,00 |
| 04.02.2025 | 1,86 | 2,32 | 1,78 | 2,25 | 21,62% | 12.754.726,00 |
| 03.02.2025 | 1,48 | 1,92 | 1,45 | 1,85 | 19,35% | 6.768.561,00 |
| 31.01.2025 | 1,61 | 1,65 | 1,51 | 1,55 | -3,13% | 1.098.377,00 |
| 30.01.2025 | 1,53 | 1,63 | 1,50 | 1,60 | 6,67% | 1.361.232,00 |
| 29.01.2025 | 1,45 | 1,58 | 1,44 | 1,50 | 1,35% | 1.732.477,00 |
| 28.01.2025 | 1,48 | 1,50 | 1,37 | 1,48 | 2,07% | 1.557.483,00 |
| 27.01.2025 | 1,56 | 1,56 | 1,42 | 1,45 | -8,23% | 1.211.359,00 |
| 24.01.2025 | 1,51 | 1,64 | 1,48 | 1,58 | 4,64% | 1.445.583,00 |
| 23.01.2025 | 1,52 | 1,52 | 1,43 | 1,51 | -0,66% | 624.264,00 |
| 22.01.2025 | 1,50 | 1,53 | 1,46 | 1,52 | 1,33% | 818.708,00 |
| 21.01.2025 | 1,47 | 1,53 | 1,42 | 1,50 | 2,74% | 1.087.618,00 |
| 17.01.2025 | 1,39 | 1,49 | 1,39 | 1,46 | 5,04% | 961.550,00 |
| 16.01.2025 | 1,46 | 1,48 | 1,36 | 1,39 | -3,47% | 711.718,00 |
| 15.01.2025 | 1,40 | 1,50 | 1,39 | 1,44 | 8,27% | 1.460.836,00 |
| 14.01.2025 | 1,43 | 1,43 | 1,30 | 1,33 | -6,34% | 1.297.540,00 |
| 13.01.2025 | 1,51 | 1,52 | 1,38 | 1,42 | -5,33% | 1.276.077,00 |
| 10.01.2025 | 1,58 | 1,60 | 1,44 | 1,50 | -7,41% | 2.485.629,00 |
| 08.01.2025 | 1,75 | 1,82 | 1,61 | 1,62 | -7,43% | 2.128.877,00 |
| 07.01.2025 | 1,81 | 1,91 | 1,70 | 1,75 | -1,69% | 2.591.398,00 |
| 06.01.2025 | 1,85 | 1,91 | 1,75 | 1,78 | 0,56% | 3.521.220,00 |
| 03.01.2025 | 1,65 | 1,77 | 1,59 | 1,77 | 10,63% | 3.036.781,00 |
| 02.01.2025 | 1,37 | 1,63 | 1,37 | 1,60 | 20,30% | 4.611.259,00 |
| 31.12.2024 | 1,37 | 1,37 | 1,27 | 1,33 | -1,48% | 1.568.698,00 |
| 30.12.2024 | 1,28 | 1,38 | 1,21 | 1,35 | 5,47% | 1.790.854,00 |
| 27.12.2024 | 1,26 | 1,35 | 1,24 | 1,28 | 2,40% | 1.212.679,00 |
| 26.12.2024 | 1,23 | 1,26 | 1,20 | 1,25 | 1,63% | 1.223.793,00 |
| 24.12.2024 | 1,20 | 1,25 | 1,19 | 1,23 | 2,50% | 758.299,00 |
| 23.12.2024 | 1,19 | 1,24 | 1,16 | 1,20 | 0,84% | 1.129.046,00 |
| 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 |