17,490$
1,80%
Echtzeit-Aktienkurs ATN International
Bid:
Ask:
Aktienkurse zur ATN International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,22 | 17,48 | 17,13 | 17,48 | 1,75% | 17.655,00 |
| 02.07.2025 | 16,97 | 17,22 | 16,26 | 17,18 | 1,72% | 62.457,00 |
| 01.07.2025 | 16,26 | 17,18 | 16,21 | 16,89 | 3,94% | 39.749,00 |
| 30.06.2025 | 16,26 | 16,45 | 15,79 | 16,25 | -1,57% | 66.500,00 |
| 27.06.2025 | 16,37 | 16,66 | 16,13 | 16,51 | 2,55% | 90.074,00 |
| 26.06.2025 | 16,26 | 16,52 | 15,89 | 16,10 | -0,25% | 44.410,00 |
| 25.06.2025 | 16,40 | 16,40 | 16,06 | 16,14 | -1,47% | 31.377,00 |
| 24.06.2025 | 16,60 | 16,66 | 16,29 | 16,38 | -0,12% | 47.334,00 |
| 23.06.2025 | 15,20 | 16,41 | 15,20 | 16,40 | 7,47% | 59.772,00 |
| 20.06.2025 | 15,53 | 15,53 | 15,14 | 15,26 | -1,10% | 78.265,00 |
| 18.06.2025 | 15,29 | 15,75 | 15,29 | 15,43 | 0,46% | 43.686,00 |
| 17.06.2025 | 15,85 | 15,85 | 15,22 | 15,36 | -2,91% | 50.004,00 |
| 16.06.2025 | 15,84 | 16,12 | 15,66 | 15,82 | 0,57% | 47.451,00 |
| 13.06.2025 | 16,10 | 16,10 | 15,66 | 15,73 | -3,26% | 36.036,00 |
| 12.06.2025 | 16,26 | 16,40 | 15,84 | 16,26 | -0,12% | 43.171,00 |
| 11.06.2025 | 16,33 | 16,39 | 16,16 | 16,28 | 0,68% | 38.824,00 |
| 10.06.2025 | 16,18 | 16,39 | 16,05 | 16,17 | 0,87% | 32.962,00 |
| 09.06.2025 | 16,00 | 16,31 | 15,68 | 16,03 | 0,72% | 44.574,00 |
| 06.06.2025 | 15,89 | 16,03 | 15,54 | 15,92 | 0,66% | 38.924,00 |
| 05.06.2025 | 15,35 | 15,83 | 15,26 | 15,81 | 3,00% | 60.651,00 |
| 04.06.2025 | 15,22 | 15,50 | 15,00 | 15,35 | 1,19% | 39.194,00 |
| 03.06.2025 | 14,85 | 15,30 | 14,82 | 15,17 | 2,22% | 42.921,00 |
| 02.06.2025 | 14,29 | 15,36 | 14,25 | 14,84 | 4,43% | 66.898,00 |
| 30.05.2025 | 14,36 | 14,38 | 13,76 | 14,21 | -1,66% | 66.719,00 |
| 29.05.2025 | 14,36 | 14,46 | 14,13 | 14,45 | 0,59% | 20.343,00 |
| 28.05.2025 | 14,56 | 14,79 | 14,27 | 14,37 | -1,68% | 29.381,00 |
| 27.05.2025 | 14,04 | 14,65 | 14,00 | 14,61 | 4,06% | 41.437,00 |
| 23.05.2025 | 14,10 | 14,18 | 13,80 | 14,04 | -1,47% | 42.401,00 |
| 22.05.2025 | 14,09 | 14,49 | 14,09 | 14,25 | 0,14% | 49.338,00 |
| 21.05.2025 | 14,50 | 14,57 | 13,79 | 14,23 | -2,60% | 62.174,00 |
| 20.05.2025 | 14,27 | 14,86 | 14,03 | 14,61 | 1,95% | 41.545,00 |
| 19.05.2025 | 14,47 | 14,47 | 14,24 | 14,33 | -1,71% | 31.179,00 |
| 16.05.2025 | 14,55 | 14,80 | 14,30 | 14,58 | -0,75% | 61.625,00 |
| 15.05.2025 | 14,58 | 14,92 | 14,51 | 14,69 | 1,66% | 70.331,00 |
| 14.05.2025 | 14,80 | 14,84 | 14,09 | 14,45 | -2,69% | 78.362,00 |
| 13.05.2025 | 15,67 | 15,68 | 14,83 | 14,85 | -2,88% | 36.908,00 |
| 12.05.2025 | 15,97 | 16,11 | 15,20 | 15,29 | -2,36% | 62.043,00 |
| 09.05.2025 | 15,42 | 16,03 | 15,37 | 15,66 | 0,64% | 54.712,00 |
| 08.05.2025 | 16,27 | 16,70 | 15,56 | 15,56 | -4,25% | 48.524,00 |
| 07.05.2025 | 16,68 | 16,80 | 16,09 | 16,25 | -1,93% | 64.677,00 |
| 06.05.2025 | 15,93 | 16,74 | 15,90 | 16,57 | 2,79% | 36.471,00 |
| 05.05.2025 | 15,82 | 16,25 | 15,40 | 16,12 | 0,50% | 85.946,00 |
| 02.05.2025 | 15,22 | 16,20 | 14,95 | 16,04 | 7,15% | 71.141,00 |
| 01.05.2025 | 17,04 | 17,39 | 14,63 | 14,97 | -15,38% | 110.453,00 |
| 30.04.2025 | 18,09 | 18,09 | 17,37 | 17,69 | -3,39% | 58.609,00 |
| 29.04.2025 | 17,92 | 18,35 | 17,61 | 18,31 | 2,35% | 70.801,00 |
| 28.04.2025 | 17,26 | 17,92 | 17,26 | 17,89 | 3,41% | 46.076,00 |
| 25.04.2025 | 17,33 | 17,35 | 16,83 | 17,30 | -0,97% | 47.459,00 |
| 24.04.2025 | 17,43 | 17,78 | 17,08 | 17,47 | 1,28% | 65.943,00 |
| 23.04.2025 | 17,74 | 18,10 | 17,17 | 17,25 | -1,60% | 47.029,00 |
| 22.04.2025 | 17,52 | 17,80 | 17,36 | 17,53 | 0,11% | 42.513,00 |
| 21.04.2025 | 17,58 | 17,90 | 17,37 | 17,51 | -1,02% | 40.852,00 |
| 17.04.2025 | 17,90 | 18,13 | 17,55 | 17,69 | 0,57% | 39.040,00 |
| 16.04.2025 | 18,23 | 18,23 | 17,41 | 17,59 | -1,35% | 43.003,00 |
| 15.04.2025 | 17,63 | 18,32 | 17,59 | 17,83 | 0,73% | 99.407,00 |
| 14.04.2025 | 17,54 | 18,10 | 17,25 | 17,70 | 1,96% | 47.967,00 |
| 11.04.2025 | 17,31 | 17,62 | 16,83 | 17,36 | 0,12% | 54.696,00 |
| 10.04.2025 | 17,39 | 17,77 | 16,83 | 17,34 | -2,47% | 45.384,00 |
| 09.04.2025 | 17,20 | 18,58 | 16,99 | 17,78 | 1,25% | 78.464,00 |
| 08.04.2025 | 18,24 | 18,57 | 17,28 | 17,56 | -1,13% | 65.822,00 |
| 07.04.2025 | 17,92 | 19,31 | 17,54 | 17,76 | -4,57% | 65.989,00 |
| 04.04.2025 | 18,87 | 19,64 | 18,06 | 18,61 | -3,72% | 87.176,00 |
| 03.04.2025 | 19,59 | 20,25 | 19,17 | 19,33 | -4,31% | 49.367,00 |
| 02.04.2025 | 19,90 | 20,54 | 19,65 | 20,20 | -0,35% | 59.150,00 |
| 01.04.2025 | 20,21 | 20,73 | 20,02 | 20,27 | -0,20% | 42.125,00 |
| 31.03.2025 | 20,89 | 21,37 | 20,25 | 20,31 | -4,38% | 76.004,00 |
| 28.03.2025 | 21,89 | 21,95 | 21,09 | 21,24 | -3,15% | 50.061,00 |
| 27.03.2025 | 21,24 | 22,23 | 20,94 | 21,93 | 3,84% | 47.953,00 |
| 26.03.2025 | 21,00 | 21,59 | 21,00 | 21,12 | 1,00% | 49.735,00 |
| 25.03.2025 | 21,74 | 22,28 | 20,89 | 20,91 | -3,91% | 70.549,00 |
| 24.03.2025 | 22,79 | 23,10 | 21,48 | 21,76 | -4,52% | 88.196,00 |
| 21.03.2025 | 22,24 | 22,88 | 22,14 | 22,79 | 4,11% | 196.174,00 |
| 20.03.2025 | 22,08 | 22,32 | 21,82 | 21,89 | -2,23% | 48.711,00 |
| 19.03.2025 | 22,68 | 22,90 | 21,74 | 22,39 | -1,28% | 50.427,00 |
| 18.03.2025 | 23,06 | 23,06 | 22,15 | 22,68 | -1,95% | 79.342,00 |
| 17.03.2025 | 22,59 | 23,60 | 22,21 | 23,13 | 4,28% | 133.048,00 |
| 14.03.2025 | 20,79 | 22,30 | 20,26 | 22,18 | 4,87% | 147.478,00 |
| 13.03.2025 | 20,45 | 21,52 | 19,94 | 21,15 | 3,88% | 119.367,00 |
| 12.03.2025 | 21,28 | 21,90 | 19,96 | 20,36 | -3,96% | 115.333,00 |
| 11.03.2025 | 20,67 | 21,35 | 20,34 | 21,20 | 3,16% | 92.307,00 |
| 10.03.2025 | 20,00 | 20,96 | 19,97 | 20,55 | 3,32% | 136.997,00 |
| 07.03.2025 | 19,44 | 20,18 | 19,28 | 19,89 | 3,06% | 104.286,00 |
| 06.03.2025 | 17,90 | 19,30 | 17,90 | 19,30 | 5,75% | 144.689,00 |
| 05.03.2025 | 17,49 | 18,83 | 17,28 | 18,25 | 6,60% | 111.113,00 |
| 04.03.2025 | 16,56 | 17,40 | 16,31 | 17,12 | 2,76% | 72.080,00 |
| 03.03.2025 | 17,30 | 17,46 | 16,48 | 16,66 | -3,59% | 37.373,00 |
| 28.02.2025 | 17,25 | 17,35 | 16,81 | 17,28 | -0,12% | 71.268,00 |
| 27.02.2025 | 17,85 | 17,85 | 17,28 | 17,30 | -3,73% | 41.237,00 |
| 26.02.2025 | 17,62 | 18,48 | 17,59 | 17,97 | 0,79% | 51.713,00 |
| 25.02.2025 | 17,55 | 18,15 | 17,54 | 17,83 | 1,49% | 48.071,00 |
| 24.02.2025 | 18,00 | 18,46 | 17,56 | 17,57 | -1,74% | 39.631,00 |
| 21.02.2025 | 18,04 | 18,24 | 17,76 | 17,88 | -0,28% | 32.448,00 |
| 20.02.2025 | 17,90 | 18,32 | 17,39 | 17,93 | -1,27% | 50.852,00 |
| 19.02.2025 | 18,02 | 18,32 | 17,58 | 18,16 | -0,33% | 54.405,00 |
| 18.02.2025 | 17,59 | 18,43 | 17,56 | 18,22 | 3,29% | 78.205,00 |
| 14.02.2025 | 17,54 | 17,70 | 17,24 | 17,64 | 1,20% | 31.627,00 |
| 13.02.2025 | 17,13 | 17,47 | 16,67 | 17,43 | 2,23% | 52.483,00 |
| 12.02.2025 | 17,45 | 17,62 | 16,79 | 17,05 | -2,63% | 70.414,00 |
| 11.02.2025 | 16,79 | 17,58 | 16,79 | 17,51 | 4,04% | 79.233,00 |
| 10.02.2025 | 15,98 | 16,89 | 15,66 | 16,83 | 6,86% | 68.444,00 |