1,005$
-86,33%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 0,99 | 1,00 | 0,96 | 0,99 | -86,53% | - |
| 19.08.2026 | 7,28 | 7,37 | 7,27 | 7,36 | 0,75% | 9.140.260,00 |
| 18.08.2026 | 7,25 | 7,33 | 7,24 | 7,30 | 0,69% | 10.494.558,00 |
| 17.08.2026 | 7,25 | 7,25 | 7,24 | 7,25 | -0,14% | 7.605.335,00 |
| 14.08.2026 | 7,24 | 7,28 | 7,23 | 7,26 | 0,14% | 6.100.063,00 |
| 13.08.2026 | 7,22 | 7,25 | 7,22 | 7,25 | 0,35% | 4.099.277,00 |
| 12.08.2026 | 7,22 | 7,23 | 7,22 | 7,23 | 0,21% | 3.865.814,00 |
| 11.08.2026 | 7,24 | 7,26 | 7,21 | 7,21 | -0,62% | 3.667.428,00 |
| 10.08.2026 | 7,22 | 7,26 | 7,22 | 7,26 | 0,07% | 3.450.718,00 |
| 07.08.2026 | 7,20 | 7,25 | 7,20 | 7,25 | 0,97% | 6.408.593,00 |
| 06.08.2026 | 7,20 | 7,22 | 7,18 | 7,18 | -0,42% | 4.418.381,00 |
| 05.08.2026 | 7,18 | 7,22 | 7,17 | 7,21 | 0,42% | 9.548.974,00 |
| 04.08.2026 | 7,17 | 7,18 | 7,16 | 7,18 | 0,14% | 6.320.371,00 |
| 03.08.2026 | 7,18 | 7,19 | 7,16 | 7,17 | -0,14% | 14.782.848,00 |
| 31.07.2026 | 7,19 | 7,21 | 7,18 | 7,18 | 0,00% | 8.917.253,00 |
| 30.07.2026 | 7,18 | 7,21 | 7,17 | 7,18 | 0,07% | 14.880.749,00 |
| 29.07.2026 | 7,17 | 7,19 | 7,16 | 7,18 | -0,07% | 18.609.779,00 |
| 28.07.2026 | 7,17 | 7,20 | 7,15 | 7,18 | 0,14% | 17.244.381,00 |
| 27.07.2026 | 7,17 | 7,20 | 7,16 | 7,17 | -0,14% | 9.634.492,00 |
| 24.07.2026 | 7,17 | 7,19 | 7,16 | 7,18 | 0,14% | 6.965.932,00 |
| 23.07.2026 | 7,16 | 7,20 | 7,15 | 7,17 | -0,14% | 9.045.320,00 |
| 22.07.2026 | 7,15 | 7,19 | 7,14 | 7,18 | 0,63% | 10.979.655,00 |
| 21.07.2026 | 7,17 | 7,21 | 7,13 | 7,14 | -0,76% | 13.884.694,00 |
| 20.07.2026 | 7,16 | 7,21 | 7,10 | 7,19 | -0,42% | 22.302.232,00 |
| 17.07.2026 | 7,09 | 7,22 | 7,08 | 7,22 | 0,98% | 41.848.899,00 |
| 16.07.2026 | 7,07 | 7,22 | 7,02 | 7,15 | 33,40% | 166.025.291,00 |
| 15.07.2026 | 5,75 | 5,76 | 5,30 | 5,36 | -5,47% | 10.867.550,00 |
| 14.07.2026 | 4,98 | 5,77 | 4,97 | 5,67 | 14,08% | 11.875.426,00 |
| 13.07.2026 | 5,10 | 5,10 | 4,81 | 4,97 | -3,87% | 7.860.421,00 |
| 10.07.2026 | 5,35 | 5,39 | 5,03 | 5,17 | -3,00% | 8.001.836,00 |
| 09.07.2026 | 5,21 | 5,46 | 5,21 | 5,33 | 3,09% | 7.511.667,00 |
| 08.07.2026 | 5,11 | 5,40 | 5,01 | 5,17 | -0,39% | 10.126.434,00 |
| 07.07.2026 | 5,02 | 5,24 | 4,78 | 5,19 | 4,64% | 7.712.534,00 |
| 06.07.2026 | 5,07 | 5,45 | 4,82 | 4,96 | -4,43% | 11.594.383,00 |
| 02.07.2026 | 4,88 | 5,27 | 4,77 | 5,19 | 6,57% | 11.327.766,00 |
| 01.07.2026 | 5,21 | 5,26 | 4,80 | 4,87 | -7,59% | 8.214.587,00 |
| 30.06.2026 | 5,33 | 5,52 | 5,24 | 5,27 | -1,68% | 8.291.389,00 |
| 29.06.2026 | 5,06 | 5,38 | 5,05 | 5,36 | 1,32% | 10.553.862,00 |
| 26.06.2026 | 4,50 | 5,31 | 4,42 | 5,29 | 15,50% | 63.236.992,00 |
| 25.06.2026 | 4,17 | 4,82 | 4,15 | 4,58 | 9,96% | 11.003.284,00 |
| 24.06.2026 | 4,11 | 4,29 | 4,08 | 4,17 | 1,59% | 5.029.989,00 |
| 23.06.2026 | 3,99 | 4,24 | 3,96 | 4,10 | 1,23% | 3.968.180,00 |
| 22.06.2026 | 4,17 | 4,23 | 4,03 | 4,05 | 275,54% | 5.430.216,00 |
| 19.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -73,44% | - |
| 18.06.2026 | 4,16 | 4,22 | 4,00 | 4,06 | -0,49% | 6.624.978,00 |
| 17.06.2026 | 4,10 | 4,20 | 3,99 | 4,08 | -1,45% | 3.979.038,00 |
| 16.06.2026 | 3,84 | 4,34 | 3,83 | 4,14 | 7,81% | 10.009.481,00 |
| 15.06.2026 | 3,98 | 4,07 | 3,83 | 3,84 | -2,04% | 3.351.465,00 |
| 12.06.2026 | 3,80 | 4,05 | 3,77 | 3,92 | 3,16% | 4.992.218,00 |
| 11.06.2026 | 3,80 | 3,88 | 3,67 | 3,80 | 0,53% | 4.858.494,00 |
| 10.06.2026 | 3,84 | 4,01 | 3,77 | 3,78 | -2,33% | 3.280.897,00 |
| 09.06.2026 | 3,85 | 4,01 | 3,76 | 3,87 | 1,57% | 5.405.401,00 |
| 08.06.2026 | 4,09 | 4,12 | 3,80 | 3,81 | -3,54% | 4.929.036,00 |
| 05.06.2026 | 4,46 | 4,49 | 3,78 | 3,95 | -12,22% | 9.240.989,00 |
| 04.06.2026 | 4,50 | 4,75 | 4,42 | 4,50 | -0,66% | 4.553.833,00 |
| 03.06.2026 | 4,78 | 4,78 | 4,46 | 4,53 | -5,72% | 4.836.378,00 |
| 02.06.2026 | 4,78 | 5,00 | 4,69 | 4,81 | -0,31% | 7.196.542,00 |
| 01.06.2026 | 4,50 | 4,98 | 4,43 | 4,82 | 6,40% | 7.033.165,00 |
| 29.05.2026 | 4,40 | 4,58 | 4,39 | 4,53 | 2,72% | 6.028.613,00 |
| 28.05.2026 | 4,30 | 4,48 | 4,27 | 4,41 | 1,97% | 4.304.242,00 |
| 27.05.2026 | 4,22 | 4,44 | 4,22 | 4,33 | 0,82% | 4.543.431,00 |
| 26.05.2026 | 4,32 | 4,41 | 4,22 | 4,29 | -0,69% | 4.592.618,00 |
| 22.05.2026 | 4,30 | 4,51 | 4,30 | 4,32 | 0,23% | 5.017.510,00 |
| 21.05.2026 | 4,06 | 4,35 | 4,04 | 4,31 | 5,77% | 4.028.900,00 |
| 20.05.2026 | 3,99 | 4,11 | 3,98 | 4,08 | 2,90% | 3.458.862,00 |
| 19.05.2026 | 4,16 | 4,16 | 3,92 | 3,96 | -4,58% | 4.560.487,00 |
| 18.05.2026 | 4,31 | 4,46 | 4,07 | 4,15 | 3,36% | 7.869.632,00 |
| 15.05.2026 | 3,99 | 4,11 | 3,95 | 4,02 | -0,62% | 2.885.868,00 |
| 14.05.2026 | 4,24 | 4,24 | 4,03 | 4,04 | -4,38% | 2.885.265,00 |
| 13.05.2026 | 4,14 | 4,31 | 4,09 | 4,23 | 2,18% | 4.233.363,00 |
| 12.05.2026 | 4,03 | 4,17 | 3,92 | 4,14 | 2,35% | 5.166.069,00 |
| 11.05.2026 | 4,05 | 4,17 | 4,00 | 4,04 | 0,25% | 3.388.195,00 |
| 08.05.2026 | 4,03 | 4,08 | 3,95 | 4,03 | 0,50% | 3.860.158,00 |
| 07.05.2026 | 4,20 | 4,23 | 3,90 | 4,01 | -3,84% | 4.338.341,00 |
| 06.05.2026 | 4,01 | 4,24 | 3,99 | 4,17 | 4,25% | 3.940.483,00 |
| 05.05.2026 | 4,20 | 4,23 | 3,95 | 4,00 | -4,76% | 4.569.625,00 |
| 04.05.2026 | 4,11 | 4,28 | 4,04 | 4,20 | 1,45% | 6.986.638,00 |
| 01.05.2026 | 4,15 | 4,20 | 4,09 | 4,14 | -0,48% | 2.355.950,00 |
| 30.04.2026 | 4,12 | 4,19 | 4,01 | 4,16 | 0,97% | 4.193.094,00 |
| 29.04.2026 | 4,33 | 4,35 | 4,05 | 4,12 | -4,85% | 3.634.622,00 |
| 28.04.2026 | 4,29 | 4,50 | 4,23 | 4,33 | -0,23% | 3.245.882,00 |
| 27.04.2026 | 4,60 | 4,75 | 4,33 | 4,34 | -6,26% | 5.172.888,00 |
| 24.04.2026 | 4,85 | 4,88 | 4,52 | 4,63 | -2,94% | 5.977.479,00 |
| 23.04.2026 | 4,80 | 4,89 | 4,60 | 4,77 | 1,27% | 8.475.430,00 |
| 22.04.2026 | 4,96 | 5,00 | 4,63 | 4,71 | -3,09% | 6.636.084,00 |
| 21.04.2026 | 5,00 | 5,19 | 4,65 | 4,86 | -0,82% | 14.766.337,00 |
| 20.04.2026 | 5,03 | 5,51 | 4,80 | 4,90 | 21,59% | 47.137.945,00 |
| 17.04.2026 | 4,19 | 4,30 | 4,00 | 4,03 | -1,23% | 5.768.547,00 |
| 16.04.2026 | 4,00 | 4,46 | 3,88 | 4,08 | 2,00% | 16.706.330,00 |
| 15.04.2026 | 3,87 | 4,00 | 3,86 | 4,00 | 3,90% | 3.334.662,00 |
| 14.04.2026 | 3,82 | 3,99 | 3,79 | 3,85 | 1,58% | 3.544.333,00 |
| 13.04.2026 | 3,60 | 3,79 | 3,57 | 3,79 | 4,12% | 2.340.977,00 |
| 10.04.2026 | 3,70 | 3,72 | 3,64 | 3,64 | -1,62% | 2.295.674,00 |
| 09.04.2026 | 3,76 | 3,78 | 3,65 | 3,70 | -1,60% | 2.061.789,00 |
| 08.04.2026 | 3,89 | 3,95 | 3,72 | 3,76 | -0,79% | 5.094.431,00 |
| 07.04.2026 | 3,83 | 3,85 | 3,67 | 3,79 | -1,56% | 2.556.076,00 |
| 06.04.2026 | 3,81 | 3,97 | 3,77 | 3,85 | 1,58% | 3.365.456,00 |
| 02.04.2026 | 3,58 | 3,80 | 3,54 | 3,79 | 2,43% | 3.055.073,00 |
| 01.04.2026 | 3,57 | 3,71 | 3,54 | 3,70 | 4,82% | 2.494.642,00 |
| 31.03.2026 | 3,46 | 3,61 | 3,45 | 3,53 | 3,82% | 3.022.202,00 |