167,095$
1,43%
Echtzeit-Aktienkurs Atmos Energy Corp.
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 166,29 | 167,90 | 164,94 | 167,13 | 1,45% | 662.732,00 |
| 19.10.2026 | 166,88 | 166,93 | 164,22 | 164,74 | -1,55% | 1.026.605,00 |
| 16.10.2026 | 164,88 | 167,81 | 164,49 | 167,34 | 0,88% | 955.916,00 |
| 15.10.2026 | 165,88 | 165,88 | 165,88 | 165,88 | 1,18% | 37,00 |
| 14.10.2026 | 163,41 | 165,00 | 161,97 | 163,94 | 0,29% | 863.076,00 |
| 13.10.2026 | 163,31 | 164,27 | 160,69 | 163,47 | 0,67% | 789.549,00 |
| 12.10.2026 | 161,66 | 163,21 | 161,37 | 162,38 | 0,45% | 884.381,00 |
| 09.10.2026 | 159,99 | 161,92 | 159,99 | 161,66 | 0,62% | 877.669,00 |
| 08.10.2026 | 159,53 | 160,83 | 158,37 | 160,66 | 0,91% | 1.650.485,00 |
| 07.10.2026 | 160,01 | 160,40 | 158,59 | 159,21 | -0,33% | 1.526.959,00 |
| 06.10.2026 | 158,91 | 159,95 | 157,84 | 159,74 | 1,07% | 1.041.575,00 |
| 05.10.2026 | 157,31 | 158,48 | 156,09 | 158,05 | 0,56% | 838.341,00 |
| 02.10.2026 | 157,07 | 158,62 | 156,59 | 157,17 | 0,51% | 843.835,00 |
| 01.10.2026 | 156,01 | 156,86 | 154,72 | 156,38 | -0,04% | 1.076.199,00 |
| 30.09.2026 | 158,13 | 158,16 | 156,25 | 156,44 | -0,74% | 926.443,00 |
| 29.09.2026 | 156,08 | 157,99 | 155,63 | 157,60 | 0,35% | 897.854,00 |
| 28.09.2026 | 157,55 | 157,80 | 156,34 | 157,05 | -0,10% | 954.078,00 |
| 25.09.2026 | 156,11 | 157,50 | 155,39 | 157,21 | 0,51% | 1.040.389,00 |
| 24.09.2026 | 156,94 | 157,70 | 156,01 | 156,42 | 0,12% | 1.205.424,00 |
| 23.09.2026 | 156,53 | 157,32 | 155,00 | 156,24 | -0,70% | 1.055.670,00 |
| 22.09.2026 | 158,02 | 158,88 | 157,26 | 157,34 | -0,59% | 966.401,00 |
| 21.09.2026 | 160,26 | 160,41 | 158,15 | 158,27 | -1,27% | 1.059.457,00 |
| 18.09.2026 | 161,00 | 161,12 | 159,98 | 160,30 | -1,07% | 2.083.513,00 |
| 17.09.2026 | 162,42 | 162,96 | 161,43 | 162,03 | 0,04% | 1.159.340,00 |
| 16.09.2026 | 163,20 | 163,98 | 161,53 | 161,96 | -0,05% | 1.180.585,00 |
| 15.09.2026 | 163,81 | 164,25 | 161,99 | 162,04 | -1,10% | 1.090.095,00 |
| 14.09.2026 | 164,16 | 165,08 | 163,14 | 163,84 | 0,40% | 983.684,00 |
| 11.09.2026 | 165,87 | 165,87 | 163,04 | 163,19 | -0,98% | 970.687,00 |
| 10.09.2026 | 166,51 | 168,06 | 164,67 | 164,81 | -1,07% | 898.434,00 |
| 09.09.2026 | 168,22 | 168,30 | 165,89 | 166,59 | -0,88% | 666.796,00 |
| 08.09.2026 | 167,52 | 169,06 | 167,19 | 168,07 | 0,30% | 766.367,00 |
| 04.09.2026 | 168,40 | 169,58 | 167,28 | 167,56 | -0,92% | 694.132,00 |
| 03.09.2026 | 168,52 | 169,44 | 167,42 | 169,12 | 0,86% | 688.213,00 |
| 02.09.2026 | 168,20 | 168,36 | 165,98 | 167,68 | -0,01% | 874.850,00 |
| 01.09.2026 | 166,98 | 167,75 | 166,16 | 167,70 | 0,95% | 784.890,00 |
| 31.08.2026 | 165,50 | 166,76 | 164,62 | 166,13 | -0,31% | 1.136.329,00 |
| 28.08.2026 | 168,35 | 168,35 | 166,38 | 166,65 | -0,34% | 516.720,00 |
| 27.08.2026 | 168,00 | 168,07 | 166,41 | 167,22 | -1,32% | 819.360,00 |
| 26.08.2026 | 167,74 | 169,63 | 166,50 | 169,46 | 1,13% | 736.232,00 |
| 25.08.2026 | 167,94 | 168,43 | 167,10 | 167,56 | -0,15% | 971.312,00 |
| 24.08.2026 | 166,67 | 167,97 | 166,03 | 167,82 | 0,58% | 765.090,00 |
| 21.08.2026 | 172,12 | 172,12 | 166,85 | 166,85 | -2,15% | 1.072.206,00 |
| 20.08.2026 | 170,66 | 173,13 | 170,37 | 170,52 | -0,46% | 921.016,00 |
| 19.08.2026 | 171,40 | 172,17 | 170,38 | 171,31 | 0,47% | 905.534,00 |
| 18.08.2026 | 172,07 | 172,73 | 170,32 | 170,51 | 0,36% | 825.852,00 |
| 17.08.2026 | 170,47 | 171,52 | 168,90 | 169,90 | -0,01% | 1.167.417,00 |
| 14.08.2026 | 169,50 | 170,28 | 169,12 | 169,92 | -0,02% | 1.285.330,00 |
| 13.08.2026 | 170,30 | 172,09 | 169,40 | 169,96 | 0,22% | 1.315.131,00 |
| 12.08.2026 | 169,06 | 170,36 | 168,13 | 169,59 | 0,22% | 1.253.828,00 |
| 11.08.2026 | 167,79 | 169,48 | 167,24 | 169,21 | 0,77% | 908.770,00 |
| 10.08.2026 | 172,27 | 172,27 | 167,15 | 167,92 | -1,33% | 894.094,00 |
| 07.08.2026 | 170,96 | 172,30 | 169,70 | 170,19 | -1,04% | 907.518,00 |
| 06.08.2026 | 173,35 | 173,60 | 170,87 | 171,98 | -0,13% | 984.849,00 |
| 05.08.2026 | 172,18 | 172,58 | 170,46 | 172,20 | -0,26% | 1.278.301,00 |
| 04.08.2026 | 172,60 | 173,71 | 170,00 | 172,65 | -0,14% | 1.193.557,00 |
| 03.08.2026 | 171,96 | 174,22 | 171,53 | 172,89 | 0,06% | 809.077,00 |
| 31.07.2026 | 173,30 | 174,92 | 172,22 | 172,78 | -0,85% | 1.045.693,00 |
| 30.07.2026 | 176,94 | 177,42 | 173,55 | 174,26 | -1,92% | 1.089.647,00 |
| 29.07.2026 | 180,49 | 181,37 | 177,09 | 177,67 | -0,95% | 961.264,00 |
| 28.07.2026 | 179,61 | 182,63 | 178,97 | 179,38 | 0,65% | 936.976,00 |
| 27.07.2026 | 180,79 | 180,79 | 177,57 | 178,22 | -0,56% | 638.472,00 |
| 24.07.2026 | 179,09 | 180,00 | 178,10 | 179,22 | 0,66% | 817.406,00 |
| 23.07.2026 | 177,40 | 179,71 | 177,40 | 178,04 | -0,24% | 680.791,00 |
| 22.07.2026 | 176,90 | 178,56 | 176,19 | 178,47 | 1,95% | 790.895,00 |
| 21.07.2026 | 176,75 | 176,89 | 174,68 | 175,05 | -1,29% | 760.603,00 |
| 20.07.2026 | 177,43 | 178,65 | 176,19 | 177,33 | -0,20% | 1.088.023,00 |
| 17.07.2026 | 176,04 | 181,47 | 176,04 | 177,68 | -0,20% | 1.483.153,00 |
| 16.07.2026 | 175,20 | 178,21 | 175,19 | 178,04 | 1,75% | 1.250.217,00 |
| 15.07.2026 | 177,65 | 178,22 | 174,65 | 174,98 | -1,94% | 1.301.785,00 |
| 14.07.2026 | 179,47 | 180,85 | 178,07 | 178,45 | -0,58% | 956.848,00 |
| 13.07.2026 | 177,35 | 179,96 | 176,94 | 179,50 | 1,87% | 917.768,00 |
| 10.07.2026 | 174,56 | 176,60 | 174,56 | 176,20 | 0,85% | 527.259,00 |
| 09.07.2026 | 177,03 | 177,44 | 174,46 | 174,72 | -1,34% | 1.378.878,00 |
| 08.07.2026 | 178,14 | 179,13 | 176,18 | 177,09 | -0,28% | 1.092.885,00 |
| 07.07.2026 | 175,70 | 179,79 | 174,98 | 177,58 | 2,16% | 1.467.891,00 |
| 06.07.2026 | 176,79 | 176,79 | 173,49 | 173,83 | -1,72% | 1.105.084,00 |
| 02.07.2026 | 174,29 | 176,88 | 173,06 | 176,87 | 2,22% | 898.738,00 |
| 01.07.2026 | 172,11 | 173,85 | 172,00 | 173,03 | 0,44% | 1.128.038,00 |
| 30.06.2026 | 173,39 | 174,22 | 172,18 | 172,27 | -1,47% | 1.377.272,00 |
| 29.06.2026 | 174,28 | 175,42 | 173,82 | 174,84 | -0,19% | 1.364.530,00 |
| 26.06.2026 | 171,70 | 175,19 | 171,70 | 175,17 | 0,86% | 2.030.623,00 |
| 25.06.2026 | 173,00 | 175,27 | 173,00 | 173,67 | 0,63% | 1.162.681,00 |
| 24.06.2026 | 173,53 | 173,70 | 171,63 | 172,59 | 0,88% | 1.198.197,00 |
| 23.06.2026 | 170,89 | 172,77 | 169,95 | 171,09 | 0,88% | 1.040.195,00 |
| 22.06.2026 | 169,23 | 170,79 | 168,90 | 169,59 | -0,31% | 1.265.165,00 |
| 18.06.2026 | 169,64 | 171,21 | 169,04 | 170,11 | 0,28% | 2.227.846,00 |
| 17.06.2026 | 168,62 | 170,05 | 168,22 | 169,64 | 0,01% | 1.479.979,00 |
| 16.06.2026 | 170,19 | 171,28 | 168,93 | 169,63 | 0,02% | 1.027.894,00 |
| 15.06.2026 | 168,82 | 170,85 | 168,40 | 169,60 | -0,21% | 1.291.244,00 |
| 12.06.2026 | 168,22 | 169,99 | 167,77 | 169,96 | 1,03% | 1.540.747,00 |
| 11.06.2026 | 170,26 | 170,59 | 167,74 | 168,23 | -0,61% | 1.625.441,00 |
| 10.06.2026 | 168,95 | 169,94 | 167,77 | 169,27 | 0,98% | 1.591.559,00 |
| 09.06.2026 | 168,29 | 168,92 | 166,69 | 167,62 | -0,16% | 1.362.990,00 |
| 08.06.2026 | 169,97 | 170,04 | 167,11 | 167,89 | -1,38% | 1.723.435,00 |
| 05.06.2026 | 168,94 | 171,95 | 168,45 | 170,24 | 1,36% | 1.467.560,00 |
| 04.06.2026 | 169,78 | 170,13 | 166,33 | 167,96 | -0,20% | 1.621.914,00 |
| 03.06.2026 | 169,32 | 171,27 | 168,24 | 168,30 | -0,27% | 2.067.072,00 |
| 02.06.2026 | 168,13 | 168,91 | 166,47 | 168,75 | 0,96% | 1.765.282,00 |
| 01.06.2026 | 168,10 | 169,06 | 167,11 | 167,15 | -1,17% | 1.927.160,00 |
| 29.05.2026 | 172,44 | 172,94 | 168,12 | 169,13 | -2,25% | 6.473.389,00 |