0,897$
-31,76%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |