1,185$
-70,45%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 3,38 | 3,48 | 3,35 | 3,40 | 1,49% | 2.956.979,00 |
| 27.03.2026 | 3,62 | 3,66 | 3,32 | 3,35 | -5,37% | 3.254.138,00 |
| 26.03.2026 | 3,52 | 3,63 | 3,48 | 3,54 | 0,00% | 2.647.075,00 |
| 25.03.2026 | 3,37 | 3,65 | 3,37 | 3,54 | 4,73% | 3.235.197,00 |
| 24.03.2026 | 3,37 | 3,40 | 3,27 | 3,38 | -0,29% | 5.128.661,00 |
| 23.03.2026 | 3,50 | 3,57 | 3,37 | 3,39 | -2,87% | 5.307.564,00 |
| 20.03.2026 | 3,58 | 3,64 | 3,39 | 3,49 | -2,24% | 17.832.427,00 |
| 19.03.2026 | 3,49 | 3,65 | 3,45 | 3,57 | 0,28% | 4.967.851,00 |
| 18.03.2026 | 3,65 | 3,70 | 3,55 | 3,56 | -2,47% | 5.209.352,00 |
| 17.03.2026 | 3,70 | 3,73 | 3,58 | 3,65 | 0,00% | 3.531.383,00 |
| 16.03.2026 | 3,74 | 3,86 | 3,64 | 3,65 | -1,08% | 3.409.964,00 |
| 13.03.2026 | 3,75 | 3,90 | 3,65 | 3,69 | -3,40% | 4.198.390,00 |
| 12.03.2026 | 4,01 | 4,08 | 3,81 | 3,82 | -5,91% | 3.534.306,00 |
| 11.03.2026 | 4,09 | 4,15 | 3,92 | 4,06 | -1,93% | 4.509.401,00 |
| 10.03.2026 | 3,84 | 4,25 | 3,83 | 4,14 | 6,43% | 9.977.553,00 |
| 09.03.2026 | 3,40 | 3,91 | 3,38 | 3,89 | 14,75% | 9.127.701,00 |
| 06.03.2026 | 3,45 | 3,58 | 3,37 | 3,39 | -4,24% | 7.299.226,00 |
| 05.03.2026 | 3,61 | 3,64 | 3,45 | 3,54 | -4,07% | 5.013.909,00 |
| 04.03.2026 | 3,73 | 3,76 | 3,60 | 3,69 | 0,00% | 3.538.846,00 |
| 03.03.2026 | 3,70 | 3,75 | 3,60 | 3,69 | 0,27% | 6.222.225,00 |
| 02.03.2026 | 3,50 | 3,79 | 3,47 | 3,68 | 1,38% | 4.163.761,00 |
| 27.02.2026 | 3,71 | 3,71 | 3,47 | 3,63 | -2,68% | 6.231.704,00 |
| 26.02.2026 | 3,90 | 4,00 | 3,53 | 3,73 | -14,06% | 9.505.226,00 |
| 25.02.2026 | 4,36 | 4,40 | 4,17 | 4,34 | -0,69% | 3.897.792,00 |
| 24.02.2026 | 4,00 | 4,37 | 3,94 | 4,37 | 10,08% | 6.887.370,00 |
| 23.02.2026 | 3,81 | 3,98 | 3,75 | 3,97 | 2,32% | 3.057.703,00 |
| 20.02.2026 | 3,83 | 4,03 | 3,82 | 3,88 | 1,57% | 3.310.511,00 |
| 19.02.2026 | 3,95 | 3,95 | 3,56 | 3,82 | -3,29% | 4.521.286,00 |
| 18.02.2026 | 3,80 | 4,16 | 3,79 | 3,95 | 3,95% | 4.765.924,00 |
| 17.02.2026 | 3,68 | 3,88 | 3,65 | 3,80 | 6,44% | 4.235.684,00 |
| 13.02.2026 | 3,61 | 3,75 | 3,50 | 3,57 | -0,28% | 2.279.506,00 |
| 12.02.2026 | 3,93 | 3,94 | 3,58 | 3,58 | -9,82% | 4.010.083,00 |
| 11.02.2026 | 3,87 | 3,99 | 3,75 | 3,97 | 3,12% | 2.680.188,00 |
| 10.02.2026 | 3,90 | 4,01 | 3,81 | 3,85 | -2,16% | 4.278.533,00 |
| 09.02.2026 | 3,77 | 3,94 | 3,69 | 3,94 | 4,38% | 2.668.268,00 |
| 06.02.2026 | 3,44 | 3,80 | 3,44 | 3,77 | 10,56% | 4.549.762,00 |
| 05.02.2026 | 3,55 | 3,60 | 3,32 | 3,41 | -5,54% | 5.838.939,00 |
| 04.02.2026 | 3,85 | 3,87 | 3,54 | 3,61 | -6,72% | 4.157.949,00 |
| 03.02.2026 | 3,88 | 3,98 | 3,74 | 3,87 | 0,78% | 3.697.849,00 |
| 02.02.2026 | 3,74 | 3,95 | 3,72 | 3,84 | 2,13% | 3.108.569,00 |
| 30.01.2026 | 3,83 | 3,93 | 3,70 | 3,76 | -2,08% | 2.136.170,00 |
| 29.01.2026 | 3,87 | 4,00 | 3,79 | 3,84 | -0,78% | 3.392.763,00 |
| 28.01.2026 | 3,90 | 3,97 | 3,82 | 3,87 | -0,77% | 4.070.999,00 |
| 27.01.2026 | 3,95 | 3,97 | 3,89 | 3,90 | 0,00% | 1.913.609,00 |
| 26.01.2026 | 4,08 | 4,10 | 3,83 | 3,90 | -6,02% | 4.659.696,00 |
| 23.01.2026 | 3,95 | 4,17 | 3,90 | 4,15 | 4,53% | 5.058.325,00 |
| 22.01.2026 | 3,93 | 4,08 | 3,91 | 3,97 | 1,79% | 2.973.449,00 |
| 21.01.2026 | 3,86 | 3,92 | 3,77 | 3,90 | 1,30% | 3.412.722,00 |
| 20.01.2026 | 3,55 | 3,91 | 3,50 | 3,85 | 232,27% | 5.789.810,00 |
| 19.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -68,17% | - |
| 16.01.2026 | 3,72 | 3,74 | 3,61 | 3,64 | -1,89% | 2.116.983,00 |
| 15.01.2026 | 3,73 | 3,78 | 3,65 | 3,71 | -0,27% | 4.214.322,00 |
| 14.01.2026 | 3,67 | 3,85 | 3,65 | 3,72 | 1,36% | 4.208.904,00 |
| 13.01.2026 | 3,75 | 3,82 | 3,60 | 3,67 | -2,39% | 3.832.589,00 |
| 12.01.2026 | 3,74 | 3,81 | 3,64 | 3,76 | 0,27% | 7.042.634,00 |
| 09.01.2026 | 3,97 | 3,98 | 3,68 | 3,75 | -5,54% | 4.893.186,00 |
| 08.01.2026 | 3,99 | 4,09 | 3,90 | 3,97 | -0,75% | 3.361.573,00 |
| 07.01.2026 | 4,00 | 4,14 | 3,92 | 4,00 | 0,00% | 3.627.981,00 |
| 06.01.2026 | 3,90 | 4,02 | 3,80 | 4,00 | 2,96% | 3.082.856,00 |
| 05.01.2026 | 3,82 | 3,93 | 3,64 | 3,89 | 0,39% | 4.161.755,00 |
| 02.01.2026 | 4,19 | 4,19 | 3,78 | 3,87 | -5,38% | 5.561.592,00 |
| 31.12.2025 | 3,98 | 4,11 | 3,93 | 4,09 | 2,76% | 3.946.797,00 |
| 30.12.2025 | 3,99 | 4,03 | 3,90 | 3,98 | -0,50% | 3.286.526,00 |
| 29.12.2025 | 4,00 | 4,10 | 3,96 | 4,00 | -1,72% | 2.554.162,00 |
| 26.12.2025 | 4,20 | 4,20 | 4,02 | 4,07 | -2,86% | 2.592.740,00 |
| 24.12.2025 | 4,34 | 4,36 | 4,11 | 4,19 | -3,23% | 1.960.953,00 |
| 23.12.2025 | 4,42 | 4,72 | 4,25 | 4,33 | 0,70% | 6.339.305,00 |
| 22.12.2025 | 4,01 | 4,31 | 3,97 | 4,30 | 8,59% | 4.531.854,00 |
| 19.12.2025 | 3,94 | 4,02 | 3,91 | 3,96 | 1,28% | 8.900.715,00 |
| 18.12.2025 | 4,09 | 4,21 | 3,88 | 3,91 | -3,69% | 2.374.001,00 |
| 17.12.2025 | 4,24 | 4,33 | 4,05 | 4,06 | -4,13% | 1.393.832,00 |
| 16.12.2025 | 4,10 | 4,25 | 4,08 | 4,24 | 2,29% | 1.313.277,00 |