176,660$
-1,41%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 178,54 | 179,52 | 176,58 | 176,71 | -1,39% | 71.173,00 |
| 15.10.2025 | 178,33 | 179,70 | 177,65 | 179,19 | 0,87% | 578.166,00 |
| 14.10.2025 | 175,89 | 177,95 | 175,41 | 177,65 | 1,20% | 610.465,00 |
| 13.10.2025 | 176,78 | 176,92 | 174,13 | 175,54 | -0,53% | 473.708,00 |
| 10.10.2025 | 175,91 | 177,83 | 175,29 | 176,48 | 0,89% | 639.834,00 |
| 09.10.2025 | 176,33 | 177,01 | 174,72 | 174,93 | -0,47% | 499.113,00 |
| 08.10.2025 | 175,32 | 176,11 | 173,22 | 175,75 | 0,48% | 739.998,00 |
| 07.10.2025 | 174,65 | 175,49 | 173,54 | 174,91 | 0,92% | 641.083,00 |
| 06.10.2025 | 170,19 | 173,55 | 170,19 | 173,32 | 1,89% | 843.292,00 |
| 03.10.2025 | 168,64 | 171,06 | 168,64 | 170,11 | 0,75% | 33.059,00 |
| 02.10.2025 | 168,27 | 169,12 | 167,62 | 168,85 | -0,31% | 578.650,00 |
| 01.10.2025 | 170,95 | 171,16 | 169,09 | 169,38 | -0,80% | 783.740,00 |
| 30.09.2025 | 169,37 | 171,20 | 169,37 | 170,75 | 0,71% | 865.852,00 |
| 29.09.2025 | 168,90 | 169,70 | 167,38 | 169,55 | 0,65% | 741.231,00 |
| 26.09.2025 | 167,68 | 169,96 | 167,04 | 168,45 | 1,20% | 687.288,00 |
| 25.09.2025 | 166,92 | 168,86 | 166,00 | 166,46 | -0,19% | 756.795,00 |
| 24.09.2025 | 166,36 | 167,24 | 166,08 | 166,77 | 0,26% | 618.147,00 |
| 23.09.2025 | 162,87 | 166,49 | 162,70 | 166,34 | 2,07% | 820.606,00 |
| 22.09.2025 | 162,66 | 163,60 | 162,20 | 162,96 | 0,02% | 766.479,00 |
| 19.09.2025 | 162,78 | 163,94 | 161,45 | 162,93 | 0,30% | 1.605.660,00 |
| 18.09.2025 | 161,65 | 163,12 | 160,10 | 162,44 | -0,62% | 999.079,00 |
| 17.09.2025 | 163,77 | 164,87 | 162,53 | 163,45 | 0,15% | 1.052.023,00 |
| 16.09.2025 | 165,22 | 165,75 | 162,90 | 163,21 | -1,57% | 1.169.747,00 |
| 15.09.2025 | 166,60 | 166,60 | 165,69 | 165,81 | -0,44% | 680.353,00 |
| 12.09.2025 | 166,57 | 167,14 | 165,97 | 166,54 | 0,09% | 414.826,00 |
| 11.09.2025 | 163,65 | 166,55 | 162,71 | 166,39 | 1,51% | 692.127,00 |
| 10.09.2025 | 164,59 | 164,95 | 163,62 | 163,91 | -0,10% | 703.724,00 |
| 09.09.2025 | 162,90 | 164,92 | 162,51 | 164,07 | 0,12% | 659.352,00 |
| 08.09.2025 | 166,48 | 166,55 | 163,34 | 163,87 | -1,57% | 1.030.548,00 |
| 05.09.2025 | 165,21 | 166,57 | 164,83 | 166,48 | 1,03% | 847.665,00 |
| 04.09.2025 | 165,79 | 166,47 | 162,99 | 164,79 | -0,26% | 917.474,00 |
| 03.09.2025 | 165,56 | 165,76 | 164,31 | 165,22 | -0,15% | 652.843,00 |
| 02.09.2025 | 165,78 | 166,75 | 165,36 | 165,46 | -0,40% | 962.211,00 |
| 29.08.2025 | 165,32 | 166,72 | 164,91 | 166,13 | 0,42% | 724.242,00 |
| 28.08.2025 | 165,44 | 166,02 | 165,10 | 165,43 | -0,49% | 636.325,00 |
| 27.08.2025 | 165,84 | 166,64 | 165,35 | 166,25 | 0,14% | 914.072,00 |
| 26.08.2025 | 165,29 | 166,46 | 164,53 | 166,01 | 0,34% | 2.003.680,00 |
| 25.08.2025 | 166,53 | 166,85 | 165,18 | 165,45 | -1,64% | 638.047,00 |
| 22.08.2025 | 167,39 | 168,86 | 167,16 | 168,21 | 0,85% | 719.985,00 |
| 21.08.2025 | 165,63 | 167,15 | 165,62 | 166,79 | 0,42% | 513.825,00 |
| 20.08.2025 | 166,15 | 167,85 | 165,57 | 166,09 | 0,17% | 756.356,00 |
| 19.08.2025 | 164,04 | 165,88 | 163,77 | 165,81 | 1,09% | 650.552,00 |
| 18.08.2025 | 165,10 | 165,35 | 163,82 | 164,02 | -0,82% | 869.840,00 |
| 15.08.2025 | 165,99 | 166,66 | 164,86 | 165,37 | -0,46% | 968.655,00 |
| 14.08.2025 | 166,08 | 167,44 | 165,69 | 166,13 | -0,51% | 646.619,00 |
| 13.08.2025 | 164,82 | 166,99 | 164,51 | 166,98 | 0,76% | 861.309,00 |
| 12.08.2025 | 165,11 | 165,95 | 163,70 | 165,72 | 0,41% | 962.967,00 |
| 11.08.2025 | 164,54 | 165,16 | 163,33 | 165,04 | 0,46% | 1.277.833,00 |
| 08.08.2025 | 162,84 | 166,37 | 162,73 | 164,29 | 0,96% | 1.416.091,00 |
| 07.08.2025 | 160,99 | 166,43 | 160,91 | 162,72 | 3,63% | 2.015.327,00 |
| 06.08.2025 | 156,77 | 158,57 | 155,56 | 157,02 | 0,25% | 1.409.492,00 |
| 05.08.2025 | 158,93 | 160,00 | 156,44 | 156,63 | -1,77% | 863.090,00 |
| 04.08.2025 | 155,88 | 159,76 | 155,88 | 159,45 | 2,34% | 1.028.777,00 |
| 01.08.2025 | 157,49 | 157,49 | 154,62 | 155,81 | -0,07% | 829.964,00 |
| 31.07.2025 | 155,87 | 156,87 | 154,55 | 155,92 | -0,18% | 1.119.340,00 |
| 30.07.2025 | 156,25 | 157,54 | 155,75 | 156,20 | 0,06% | 619.978,00 |
| 29.07.2025 | 154,81 | 156,53 | 154,53 | 156,11 | 0,92% | 614.337,00 |
| 28.07.2025 | 156,59 | 156,59 | 154,23 | 154,68 | -1,38% | 733.280,00 |
| 25.07.2025 | 157,39 | 158,02 | 156,12 | 156,84 | -0,55% | 533.688,00 |
| 24.07.2025 | 157,93 | 158,55 | 157,08 | 157,71 | 0,39% | 436.328,00 |
| 23.07.2025 | 158,78 | 159,40 | 156,46 | 157,09 | -1,06% | 492.265,00 |
| 22.07.2025 | 158,61 | 160,58 | 158,49 | 158,78 | 0,35% | 477.292,00 |
| 21.07.2025 | 157,10 | 159,11 | 156,66 | 158,22 | 1,00% | 713.987,00 |
| 18.07.2025 | 155,60 | 157,47 | 155,60 | 156,66 | 0,90% | 751.424,00 |
| 17.07.2025 | 155,05 | 155,94 | 153,94 | 155,27 | 0,28% | 488.252,00 |
| 16.07.2025 | 154,23 | 155,18 | 153,84 | 154,83 | 0,47% | 622.385,00 |
| 15.07.2025 | 155,12 | 155,17 | 152,80 | 154,10 | -0,84% | 530.646,00 |
| 14.07.2025 | 154,33 | 156,61 | 154,11 | 155,40 | 0,78% | 733.045,00 |
| 11.07.2025 | 153,74 | 155,05 | 152,89 | 154,19 | -0,12% | 436.931,00 |
| 10.07.2025 | 152,44 | 154,73 | 152,15 | 154,37 | 0,83% | 529.315,00 |
| 09.07.2025 | 152,02 | 153,44 | 151,28 | 153,10 | 0,73% | 676.438,00 |
| 08.07.2025 | 151,77 | 152,59 | 150,51 | 151,99 | -0,52% | 721.894,00 |
| 07.07.2025 | 152,32 | 153,36 | 152,13 | 152,79 | 0,33% | 634.686,00 |
| 03.07.2025 | 150,95 | 152,81 | 150,63 | 152,28 | 0,51% | 412.875,00 |
| 02.07.2025 | 153,13 | 153,67 | 149,98 | 151,51 | -1,39% | 798.005,00 |
| 01.07.2025 | 154,17 | 155,78 | 152,87 | 153,65 | -0,30% | 980.121,00 |
| 30.06.2025 | 152,72 | 154,19 | 152,07 | 154,11 | 1,06% | 810.220,00 |
| 27.06.2025 | 152,54 | 153,98 | 152,37 | 152,49 | -0,28% | 1.551.588,00 |
| 26.06.2025 | 153,02 | 153,91 | 152,13 | 152,92 | 0,12% | 570.971,00 |
| 25.06.2025 | 155,60 | 155,79 | 152,72 | 152,73 | -2,37% | 644.381,00 |
| 24.06.2025 | 156,16 | 157,10 | 155,69 | 156,44 | 0,04% | 718.198,00 |
| 23.06.2025 | 155,00 | 156,83 | 154,51 | 156,37 | 1,83% | 789.519,00 |
| 20.06.2025 | 152,47 | 154,16 | 152,32 | 153,56 | 0,77% | 1.558.322,00 |
| 18.06.2025 | 152,50 | 153,20 | 152,14 | 152,39 | 0,06% | 501.025,00 |
| 17.06.2025 | 152,04 | 152,51 | 150,68 | 152,30 | 0,17% | 510.631,00 |
| 16.06.2025 | 153,45 | 154,17 | 151,38 | 152,04 | -0,62% | 738.128,00 |
| 13.06.2025 | 154,24 | 154,55 | 152,53 | 152,99 | -0,97% | 646.228,00 |
| 12.06.2025 | 153,27 | 154,59 | 152,59 | 154,49 | 1,32% | 783.692,00 |
| 11.06.2025 | 152,94 | 153,48 | 152,43 | 152,47 | -0,33% | 919.388,00 |
| 10.06.2025 | 152,36 | 153,29 | 151,41 | 152,98 | 0,66% | 871.293,00 |
| 09.06.2025 | 151,76 | 152,80 | 150,72 | 151,97 | -0,14% | 791.775,00 |
| 06.06.2025 | 152,98 | 153,58 | 151,30 | 152,18 | -0,11% | 624.502,00 |
| 05.06.2025 | 152,77 | 152,85 | 151,46 | 152,35 | 0,13% | 866.136,00 |
| 04.06.2025 | 154,58 | 154,58 | 152,04 | 152,15 | -1,59% | 901.166,00 |
| 03.06.2025 | 155,27 | 155,30 | 153,07 | 154,61 | -0,02% | 1.259.231,00 |
| 02.06.2025 | 153,92 | 154,89 | 153,23 | 154,64 | -0,03% | 934.743,00 |
| 30.05.2025 | 154,18 | 155,41 | 153,62 | 154,68 | 0,22% | 3.090.022,00 |
| 29.05.2025 | 152,63 | 154,50 | 152,11 | 154,34 | 0,40% | 718.313,00 |
| 28.05.2025 | 156,05 | 156,51 | 153,50 | 153,72 | -1,77% | 1.033.164,00 |
| 27.05.2025 | 157,18 | 157,27 | 155,68 | 156,49 | -0,50% | 894.550,00 |