166,620$
-0,86%
Echtzeit-Aktienkurs Atmos Energy Corp
Bid:
Ask:
Aktienkurse zur Atmos Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 174,83 | 176,47 | 172,04 | 173,03 | -1,82% | 1.552.194,00 |
| 27.05.2026 | 176,78 | 177,86 | 175,15 | 176,24 | -0,83% | 961.718,00 |
| 26.05.2026 | 176,98 | 178,85 | 176,12 | 177,72 | -0,05% | 1.446.162,00 |
| 22.05.2026 | 178,18 | 178,48 | 176,31 | 177,81 | 0,20% | 1.472.313,00 |
| 21.05.2026 | 176,22 | 177,47 | 175,23 | 177,46 | 0,83% | 1.593.669,00 |
| 20.05.2026 | 178,20 | 179,02 | 175,86 | 176,00 | -0,97% | 1.946.183,00 |
| 19.05.2026 | 178,64 | 180,56 | 177,57 | 177,73 | -0,44% | 2.189.299,00 |
| 18.05.2026 | 177,73 | 179,81 | 176,99 | 178,52 | 1,16% | 1.749.174,00 |
| 15.05.2026 | 181,10 | 181,22 | 176,29 | 176,48 | -2,43% | 1.616.636,00 |
| 14.05.2026 | 180,28 | 181,37 | 179,65 | 180,87 | 0,51% | 1.439.851,00 |
| 13.05.2026 | 181,08 | 181,08 | 178,03 | 179,95 | -1,09% | 1.377.515,00 |
| 12.05.2026 | 182,74 | 183,43 | 180,91 | 181,94 | -0,10% | 903.765,00 |
| 11.05.2026 | 182,45 | 183,14 | 180,61 | 182,13 | 0,70% | 780.189,00 |
| 08.05.2026 | 183,49 | 184,83 | 180,85 | 180,87 | -0,54% | 1.136.647,00 |
| 07.05.2026 | 186,86 | 190,19 | 180,68 | 181,86 | -1,57% | 1.867.892,00 |
| 06.05.2026 | 188,98 | 188,98 | 183,70 | 184,76 | -1,33% | 904.601,00 |
| 05.05.2026 | 186,50 | 188,90 | 185,57 | 187,25 | -0,28% | 860.899,00 |
| 04.05.2026 | 187,23 | 189,69 | 186,67 | 187,77 | -0,41% | 747.804,00 |
| 01.05.2026 | 188,57 | 191,49 | 187,99 | 188,54 | -0,76% | 676.247,00 |
| 30.04.2026 | 186,09 | 190,10 | 185,92 | 189,98 | 2,30% | 1.171.326,00 |
| 29.04.2026 | 186,52 | 187,22 | 185,57 | 185,71 | -0,76% | 693.541,00 |
| 28.04.2026 | 187,82 | 187,82 | 185,71 | 187,13 | 0,81% | 454.503,00 |
| 27.04.2026 | 186,49 | 187,50 | 185,55 | 185,62 | 0,09% | 842.697,00 |
| 24.04.2026 | 187,41 | 187,41 | 185,11 | 185,45 | -1,26% | 617.309,00 |
| 23.04.2026 | 183,66 | 188,54 | 182,47 | 187,81 | 2,92% | 726.810,00 |
| 22.04.2026 | 183,96 | 184,65 | 181,32 | 182,49 | -0,24% | 837.601,00 |
| 21.04.2026 | 187,35 | 187,35 | 182,68 | 182,93 | -1,77% | 592.669,00 |
| 20.04.2026 | 186,09 | 187,71 | 186,00 | 186,23 | -0,17% | 498.871,00 |
| 17.04.2026 | 187,34 | 187,34 | 183,77 | 186,54 | -0,77% | 841.227,00 |