0,780$
-65,32%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,20 | 2,25 | 2,18 | 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 |
| 19.05.2025 | 1,67 | 1,85 | 1,66 | 1,84 | 11,52% | 3.094.247,00 |
| 16.05.2025 | 1,63 | 1,76 | 1,63 | 1,65 | 1,23% | 2.753.290,00 |
| 15.05.2025 | 1,43 | 1,63 | 1,40 | 1,63 | 13,98% | 2.452.213,00 |
| 14.05.2025 | 1,42 | 1,46 | 1,38 | 1,43 | 1,42% | 1.175.589,00 |
| 13.05.2025 | 1,46 | 1,46 | 1,38 | 1,41 | -2,08% | 1.073.472,00 |
| 12.05.2025 | 1,45 | 1,49 | 1,42 | 1,44 | 3,60% | 1.262.486,00 |
| 09.05.2025 | 1,41 | 1,45 | 1,38 | 1,39 | -0,71% | 1.076.596,00 |
| 08.05.2025 | 1,43 | 1,44 | 1,29 | 1,40 | 0,72% | 1.391.776,00 |
| 07.05.2025 | 1,38 | 1,42 | 1,37 | 1,39 | 0,72% | 1.125.238,00 |
| 06.05.2025 | 1,44 | 1,47 | 1,36 | 1,38 | -6,12% | 1.065.160,00 |
| 05.05.2025 | 1,47 | 1,50 | 1,45 | 1,47 | -2,00% | 703.626,00 |
| 02.05.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 2,04% | 1.564.703,00 |
| 01.05.2025 | 1,49 | 1,53 | 1,46 | 1,47 | -2,00% | 926.922,00 |
| 30.04.2025 | 1,40 | 1,55 | 1,39 | 1,50 | 6,38% | 1.917.089,00 |
| 29.04.2025 | 1,46 | 1,49 | 1,39 | 1,41 | -3,42% | 1.220.173,00 |
| 28.04.2025 | 1,46 | 1,48 | 1,43 | 1,46 | 0,00% | 713.398,00 |
| 25.04.2025 | 1,48 | 1,54 | 1,41 | 1,46 | -4,58% | 2.230.364,00 |
| 24.04.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 0,33% | 1.091.450,00 |
| 23.04.2025 | 1,49 | 1,56 | 1,43 | 1,53 | 3,74% | 2.255.493,00 |
| 22.04.2025 | 1,44 | 1,50 | 1,42 | 1,47 | 3,52% | 1.868.547,00 |
| 21.04.2025 | 1,45 | 1,48 | 1,41 | 1,42 | -3,40% | 617.986,00 |
| 17.04.2025 | 1,44 | 1,51 | 1,42 | 1,47 | 3,52% | 1.657.956,00 |
| 16.04.2025 | 1,37 | 1,43 | 1,34 | 1,42 | 2,16% | 896.791,00 |
| 15.04.2025 | 1,38 | 1,44 | 1,34 | 1,39 | 0,72% | 1.328.631,00 |
| 14.04.2025 | 1,34 | 1,40 | 1,28 | 1,38 | 6,98% | 1.337.146,00 |
| 11.04.2025 | 1,21 | 1,30 | 1,19 | 1,29 | 7,50% | 972.064,00 |
| 10.04.2025 | 1,26 | 1,26 | 1,17 | 1,20 | -7,69% | 2.227.585,00 |
| 09.04.2025 | 1,18 | 1,33 | 1,15 | 1,30 | 7,00% | 2.786.541,00 |
| 08.04.2025 | 1,36 | 1,38 | 1,19 | 1,22 | -4,33% | 1.757.655,00 |
| 07.04.2025 | 1,20 | 1,32 | 1,16 | 1,27 | -3,05% | 1.933.069,00 |
| 04.04.2025 | 1,30 | 1,35 | 1,25 | 1,31 | -0,38% | 1.550.798,00 |
| 03.04.2025 | 1,37 | 1,41 | 1,31 | 1,32 | -11,15% | 1.753.278,00 |
| 02.04.2025 | 1,27 | 1,48 | 1,27 | 1,48 | 19,35% | 2.615.112,00 |
| 01.04.2025 | 1,36 | 1,38 | 1,22 | 1,24 | -9,16% | 2.933.891,00 |
| 31.03.2025 | 1,41 | 1,45 | 1,36 | 1,37 | -7,14% | 1.227.060,00 |
| 28.03.2025 | 1,55 | 1,57 | 1,46 | 1,47 | -6,37% | 1.195.085,00 |
| 27.03.2025 | 1,45 | 1,58 | 1,45 | 1,57 | 6,80% | 1.891.135,00 |
| 26.03.2025 | 1,54 | 1,57 | 1,42 | 1,47 | -6,37% | 2.130.500,00 |
| 25.03.2025 | 1,66 | 1,66 | 1,51 | 1,57 | 0,00% | 1.998.570,00 |
| 24.03.2025 | 1,48 | 1,57 | 1,46 | 1,57 | 8,28% | 2.244.458,00 |
| 21.03.2025 | 1,37 | 1,46 | 1,33 | 1,45 | 5,84% | 1.413.840,00 |
| 20.03.2025 | 1,38 | 1,48 | 1,33 | 1,37 | -1,44% | 2.666.270,00 |
| 19.03.2025 | 1,36 | 1,41 | 1,34 | 1,39 | 2,96% | 1.213.078,00 |
| 18.03.2025 | 1,42 | 1,44 | 1,35 | 1,35 | -7,53% | 1.510.956,00 |
| 17.03.2025 | 1,45 | 1,49 | 1,39 | 1,46 | -1,35% | 994.743,00 |
| 14.03.2025 | 1,42 | 1,52 | 1,42 | 1,48 | 6,47% | 1.443.842,00 |
| 13.03.2025 | 1,45 | 1,47 | 1,37 | 1,39 | -4,14% | 899.794,00 |
| 12.03.2025 | 1,48 | 1,50 | 1,42 | 1,45 | 2,11% | 1.603.703,00 |
| 11.03.2025 | 1,40 | 1,43 | 1,32 | 1,42 | 0,71% | 2.421.546,00 |
| 10.03.2025 | 1,50 | 1,54 | 1,39 | 1,41 | -6,62% | 2.283.097,00 |
| 07.03.2025 | 1,58 | 1,59 | 1,47 | 1,51 | -3,82% | 1.592.996,00 |
| 06.03.2025 | 1,58 | 1,62 | 1,54 | 1,57 | -2,79% | 1.398.361,00 |
| 05.03.2025 | 1,60 | 1,62 | 1,54 | 1,62 | 3,86% | 1.787.913,00 |
| 04.03.2025 | 1,50 | 1,63 | 1,44 | 1,56 | 4,36% | 2.845.386,00 |
| 03.03.2025 | 1,73 | 1,73 | 1,49 | 1,49 | -13,37% | 2.779.743,00 |
| 28.02.2025 | 1,64 | 1,75 | 1,57 | 1,72 | 3,93% | 1.897.641,00 |
| 27.02.2025 | 1,75 | 1,87 | 1,64 | 1,66 | -4,34% | 1.844.406,00 |
| 26.02.2025 | 1,73 | 1,85 | 1,71 | 1,73 | 0,58% | 2.040.923,00 |
| 25.02.2025 | 1,81 | 1,82 | 1,67 | 1,72 | -5,23% | 1.924.684,00 |
| 24.02.2025 | 2,00 | 2,02 | 1,77 | 1,82 | -8,79% | 3.944.212,00 |
| 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 |