0,940$
-12,25%
Echtzeit-Aktienkurs ATA Creativity Global
Bid:
Ask:
Aktienkurse zur ATA Creativity Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 1,52 | 1,62 | 1,48 | 1,56 | 2,30% | 489.345,00 |
| 30.07.2024 | 1,59 | 1,61 | 1,50 | 1,52 | -3,80% | 469.626,00 |
| 29.07.2024 | 1,62 | 1,70 | 1,54 | 1,58 | -0,63% | 810.314,00 |
| 26.07.2024 | 1,60 | 1,64 | 1,58 | 1,59 | 0,63% | 427.635,00 |
| 25.07.2024 | 1,50 | 1,60 | 1,49 | 1,58 | 4,64% | 460.877,00 |
| 24.07.2024 | 1,60 | 1,60 | 1,49 | 1,51 | -3,82% | 354.157,00 |
| 23.07.2024 | 1,50 | 1,60 | 1,49 | 1,57 | 5,37% | 458.901,00 |
| 22.07.2024 | 1,49 | 1,53 | 1,46 | 1,49 | 0,68% | 321.082,00 |
| 19.07.2024 | 1,49 | 1,53 | 1,47 | 1,48 | 0,00% | 285.742,00 |
| 18.07.2024 | 1,63 | 1,63 | 1,45 | 1,48 | -7,50% | 742.931,00 |
| 17.07.2024 | 1,62 | 1,67 | 1,54 | 1,60 | -2,44% | 918.895,00 |
| 16.07.2024 | 1,66 | 1,67 | 1,57 | 1,64 | 1,86% | 1.425.836,00 |
| 15.07.2024 | 1,54 | 1,62 | 1,53 | 1,61 | 4,55% | 862.436,00 |
| 12.07.2024 | 1,46 | 1,54 | 1,44 | 1,54 | 5,48% | 1.127.616,00 |
| 11.07.2024 | 1,35 | 1,48 | 1,34 | 1,46 | 10,61% | 1.055.408,00 |
| 10.07.2024 | 1,34 | 1,36 | 1,29 | 1,32 | 0,00% | 471.383,00 |
| 09.07.2024 | 1,26 | 1,34 | 1,25 | 1,32 | 3,94% | 580.500,00 |
| 08.07.2024 | 1,30 | 1,33 | 1,25 | 1,27 | 0,00% | 716.236,00 |
| 05.07.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -0,78% | 526.687,00 |
| 03.07.2024 | 1,31 | 1,33 | 1,28 | 1,28 | -1,54% | 349.882,00 |
| 02.07.2024 | 1,35 | 1,40 | 1,29 | 1,30 | -3,70% | 540.447,00 |
| 01.07.2024 | 1,34 | 1,36 | 1,30 | 1,35 | 1,50% | 486.190,00 |
| 28.06.2024 | 1,40 | 1,40 | 1,30 | 1,33 | 0,76% | 1.033.840,00 |
| 27.06.2024 | 1,32 | 1,34 | 1,27 | 1,32 | 1,54% | 570.224,00 |
| 26.06.2024 | 1,35 | 1,36 | 1,28 | 1,30 | -3,70% | 719.024,00 |
| 25.06.2024 | 1,40 | 1,42 | 1,33 | 1,35 | -3,57% | 745.676,00 |
| 24.06.2024 | 1,36 | 1,53 | 1,36 | 1,40 | 4,48% | 1.803.700,00 |
| 21.06.2024 | 1,37 | 1,44 | 1,30 | 1,34 | 0,75% | 1.248.818,00 |
| 20.06.2024 | 1,30 | 1,37 | 1,25 | 1,33 | 4,72% | 1.518.297,00 |
| 18.06.2024 | 1,33 | 1,35 | 1,26 | 1,27 | -5,22% | 1.099.307,00 |
| 17.06.2024 | 1,35 | 1,38 | 1,32 | 1,34 | -2,19% | 599.683,00 |
| 14.06.2024 | 1,35 | 1,38 | 1,33 | 1,37 | 1,86% | 489.594,00 |
| 13.06.2024 | 1,33 | 1,38 | 1,33 | 1,35 | 1,89% | 678.352,00 |
| 12.06.2024 | 1,37 | 1,40 | 1,31 | 1,32 | 0,00% | 1.012.181,00 |
| 11.06.2024 | 1,37 | 1,39 | 1,31 | 1,32 | -5,71% | 772.302,00 |
| 10.06.2024 | 1,40 | 1,44 | 1,36 | 1,40 | 0,72% | 670.531,00 |
| 07.06.2024 | 1,47 | 1,49 | 1,36 | 1,39 | -6,08% | 924.320,00 |
| 06.06.2024 | 1,42 | 1,49 | 1,40 | 1,48 | 4,96% | 578.794,00 |
| 05.06.2024 | 1,31 | 1,50 | 1,30 | 1,41 | -8,44% | 2.870.217,00 |
| 04.06.2024 | 1,62 | 1,62 | 1,53 | 1,54 | -3,87% | 867.648,00 |
| 03.06.2024 | 1,59 | 1,65 | 1,56 | 1,60 | 2,04% | 887.311,00 |
| 31.05.2024 | 1,67 | 1,68 | 1,52 | 1,57 | -6,55% | 1.259.100,00 |
| 30.05.2024 | 1,63 | 1,72 | 1,60 | 1,68 | 3,70% | 864.400,00 |
| 29.05.2024 | 1,69 | 1,70 | 1,58 | 1,62 | -2,41% | 740.362,00 |
| 28.05.2024 | 1,68 | 1,69 | 1,62 | 1,66 | 3,11% | 692.221,00 |
| 24.05.2024 | 1,65 | 1,65 | 1,59 | 1,61 | -1,23% | 565.746,00 |
| 23.05.2024 | 1,68 | 1,69 | 1,57 | 1,63 | -2,40% | 1.098.866,00 |
| 22.05.2024 | 1,72 | 1,74 | 1,66 | 1,67 | -0,60% | 869.878,00 |
| 21.05.2024 | 1,74 | 1,77 | 1,67 | 1,68 | -2,89% | 960.427,00 |