22,140$
0,73%
Echtzeit-Aktienkurs Air Transport Services Group
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,98 | 22,19 | 21,95 | 22,13 | 0,68% | 795.035,00 |
| 03.12.2024 | 22,05 | 22,05 | 21,97 | 21,98 | -0,27% | 672.028,00 |
| 02.12.2024 | 21,97 | 22,05 | 21,95 | 22,04 | 0,36% | 765.438,00 |
| 29.11.2024 | 21,99 | 22,02 | 21,95 | 21,96 | -0,14% | 454.204,00 |
| 27.11.2024 | 21,97 | 22,01 | 21,92 | 21,99 | 0,09% | 1.241.321,00 |
| 26.11.2024 | 21,96 | 22,00 | 21,95 | 21,97 | 0,09% | 486.872,00 |
| 25.11.2024 | 22,00 | 22,02 | 21,95 | 21,95 | -0,05% | 788.410,00 |
| 22.11.2024 | 21,97 | 21,99 | 21,95 | 21,96 | -0,02% | 610.536,00 |
| 21.11.2024 | 21,99 | 21,99 | 21,96 | 21,97 | -0,11% | 60.803,00 |
| 20.11.2024 | 21,96 | 22,00 | 21,92 | 21,99 | 0,09% | 1.279.251,00 |
| 19.11.2024 | 21,97 | 21,98 | 21,92 | 21,97 | 0,00% | 701.637,00 |
| 18.11.2024 | 22,04 | 22,06 | 21,95 | 21,97 | -0,23% | 2.277.751,00 |
| 15.11.2024 | 22,05 | 22,07 | 22,01 | 22,02 | -0,05% | 1.110.073,00 |
| 14.11.2024 | 22,12 | 22,14 | 22,03 | 22,03 | -0,09% | 828.553,00 |
| 13.11.2024 | 22,02 | 22,08 | 22,02 | 22,05 | 0,18% | 907.453,00 |
| 12.11.2024 | 22,03 | 22,05 | 22,00 | 22,01 | 0,00% | 1.343.817,00 |
| 11.11.2024 | 22,07 | 22,12 | 22,01 | 22,01 | 0,00% | 1.807.376,00 |
| 08.11.2024 | 22,04 | 22,08 | 21,98 | 22,01 | -0,14% | 2.837.150,00 |
| 07.11.2024 | 22,04 | 22,18 | 22,03 | 22,04 | -0,05% | 1.055.786,00 |
| 06.11.2024 | 22,06 | 22,27 | 21,99 | 22,05 | 0,14% | 1.741.187,00 |
| 05.11.2024 | 21,97 | 22,05 | 21,97 | 22,02 | 0,09% | 3.945.929,00 |
| 04.11.2024 | 22,04 | 22,10 | 21,85 | 22,00 | 26,44% | 15.444.022,00 |
| 01.11.2024 | 17,34 | 17,56 | 17,16 | 17,40 | 0,93% | 421.795,00 |
| 31.10.2024 | 17,34 | 17,65 | 17,14 | 17,24 | -0,40% | 1.188.702,00 |
| 30.10.2024 | 17,32 | 17,64 | 17,05 | 17,31 | -0,80% | 288.400,00 |
| 29.10.2024 | 17,02 | 17,75 | 16,94 | 17,45 | 1,45% | 425.143,00 |
| 28.10.2024 | 16,78 | 17,61 | 16,73 | 17,20 | 3,24% | 462.975,00 |
| 25.10.2024 | 16,36 | 16,83 | 16,28 | 16,66 | 2,90% | 590.573,00 |
| 24.10.2024 | 16,39 | 16,65 | 16,14 | 16,19 | -0,37% | 343.100,00 |
| 23.10.2024 | 16,02 | 16,31 | 15,96 | 16,25 | 0,37% | 199.650,00 |
| 22.10.2024 | 16,15 | 16,20 | 15,87 | 16,19 | -0,06% | 131.928,00 |
| 21.10.2024 | 16,33 | 16,43 | 15,98 | 16,20 | -1,04% | 254.999,00 |
| 18.10.2024 | 16,57 | 16,60 | 16,16 | 16,37 | -0,91% | 244.894,00 |
| 17.10.2024 | 16,47 | 16,62 | 16,34 | 16,52 | 0,18% | 325.405,00 |
| 16.10.2024 | 16,38 | 16,76 | 16,32 | 16,49 | 2,55% | 316.533,00 |
| 15.10.2024 | 16,22 | 16,58 | 16,05 | 16,08 | -1,35% | 516.305,00 |
| 14.10.2024 | 16,22 | 16,42 | 16,08 | 16,30 | 0,06% | 342.553,00 |
| 11.10.2024 | 15,30 | 16,36 | 15,29 | 16,29 | 7,10% | 565.170,00 |
| 10.10.2024 | 14,77 | 15,37 | 14,68 | 15,21 | 1,81% | 448.068,00 |
| 09.10.2024 | 15,01 | 15,23 | 14,87 | 14,94 | -0,30% | 289.658,00 |
| 08.10.2024 | 15,06 | 15,18 | 14,94 | 14,99 | -0,50% | 220.309,00 |
| 07.10.2024 | 14,84 | 15,08 | 14,51 | 15,06 | 1,14% | 692.109,00 |
| 04.10.2024 | 14,95 | 15,14 | 14,52 | 14,89 | 1,57% | 392.194,00 |
| 03.10.2024 | 15,44 | 15,65 | 14,37 | 14,66 | -6,15% | 727.089,00 |
| 02.10.2024 | 15,57 | 15,80 | 15,41 | 15,62 | -0,45% | 237.530,00 |
| 01.10.2024 | 16,13 | 16,15 | 15,46 | 15,69 | -3,09% | 348.410,00 |
| 30.09.2024 | 15,81 | 16,26 | 15,69 | 16,19 | 2,60% | 571.823,00 |
| 27.09.2024 | 15,40 | 15,91 | 15,32 | 15,78 | 3,95% | 433.061,00 |
| 26.09.2024 | 15,36 | 15,53 | 15,17 | 15,18 | 0,26% | 165.509,00 |
| 25.09.2024 | 15,47 | 15,47 | 14,93 | 15,14 | -2,20% | 350.345,00 |
| 24.09.2024 | 15,43 | 15,65 | 15,28 | 15,48 | 0,91% | 235.354,00 |
| 23.09.2024 | 15,72 | 15,86 | 15,34 | 15,34 | -1,86% | 245.592,00 |
| 20.09.2024 | 15,66 | 16,04 | 15,40 | 15,63 | -2,31% | 888.268,00 |
| 19.09.2024 | 15,89 | 16,01 | 15,49 | 16,00 | 3,83% | 414.798,00 |
| 18.09.2024 | 15,72 | 15,98 | 15,37 | 15,41 | -1,97% | 312.171,00 |
| 17.09.2024 | 15,56 | 15,93 | 15,41 | 15,72 | 2,41% | 343.202,00 |
| 16.09.2024 | 15,41 | 15,48 | 15,03 | 15,35 | 0,13% | 368.480,00 |
| 13.09.2024 | 15,21 | 15,57 | 15,05 | 15,33 | 2,75% | 989.450,00 |
| 12.09.2024 | 14,72 | 15,11 | 14,47 | 14,92 | 2,12% | 378.246,00 |
| 11.09.2024 | 14,77 | 14,77 | 14,12 | 14,61 | -2,01% | 288.948,00 |
| 10.09.2024 | 15,01 | 15,14 | 14,85 | 14,91 | -0,67% | 329.667,00 |
| 09.09.2024 | 14,94 | 15,19 | 14,76 | 15,01 | 1,76% | 335.780,00 |
| 06.09.2024 | 15,93 | 16,11 | 14,73 | 14,75 | -7,12% | 575.409,00 |
| 05.09.2024 | 15,81 | 15,93 | 15,55 | 15,88 | 1,21% | 470.423,00 |
| 04.09.2024 | 15,69 | 16,04 | 15,61 | 15,69 | 0,00% | 288.615,00 |
| 03.09.2024 | 16,64 | 16,71 | 15,68 | 15,69 | -6,94% | 618.324,00 |
| 30.08.2024 | 16,45 | 16,90 | 16,35 | 16,86 | 3,37% | 515.506,00 |
| 29.08.2024 | 16,51 | 16,95 | 16,24 | 16,31 | 0,18% | 507.258,00 |
| 28.08.2024 | 16,25 | 16,68 | 16,16 | 16,28 | -0,73% | 374.554,00 |
| 27.08.2024 | 16,63 | 16,73 | 16,34 | 16,40 | -1,44% | 312.485,00 |
| 26.08.2024 | 16,61 | 16,73 | 16,31 | 16,64 | 1,28% | 607.500,00 |
| 23.08.2024 | 15,80 | 16,51 | 15,75 | 16,43 | 4,78% | 534.050,00 |
| 22.08.2024 | 15,47 | 16,00 | 15,39 | 15,68 | 1,49% | 476.149,00 |
| 21.08.2024 | 15,33 | 15,61 | 15,21 | 15,45 | 2,05% | 371.541,00 |
| 20.08.2024 | 15,39 | 15,42 | 15,13 | 15,14 | -2,32% | 222.369,00 |
| 19.08.2024 | 15,46 | 15,56 | 15,25 | 15,50 | 0,65% | 236.161,00 |
| 16.08.2024 | 15,52 | 15,69 | 15,37 | 15,40 | -0,90% | 304.367,00 |
| 15.08.2024 | 15,60 | 15,76 | 14,56 | 15,54 | 2,17% | 514.664,00 |
| 14.08.2024 | 15,44 | 15,47 | 14,93 | 15,21 | -0,91% | 360.659,00 |
| 13.08.2024 | 15,80 | 15,84 | 14,88 | 15,35 | -1,10% | 600.961,00 |
| 12.08.2024 | 15,86 | 15,91 | 15,03 | 15,52 | -0,26% | 829.386,00 |
| 09.08.2024 | 14,79 | 15,57 | 14,57 | 15,56 | 17,17% | 959.562,00 |
| 08.08.2024 | 13,43 | 13,49 | 13,16 | 13,28 | 0,38% | 305.127,00 |
| 07.08.2024 | 14,16 | 14,28 | 13,20 | 13,23 | -5,09% | 329.513,00 |
| 06.08.2024 | 14,14 | 14,32 | 13,66 | 13,94 | -0,99% | 431.320,00 |
| 05.08.2024 | 13,87 | 14,80 | 13,76 | 14,08 | -4,61% | 638.690,00 |
| 02.08.2024 | 14,50 | 15,10 | 14,17 | 14,76 | -1,60% | 617.071,00 |
| 01.08.2024 | 16,14 | 16,22 | 14,79 | 15,00 | -7,06% | 501.507,00 |
| 31.07.2024 | 16,16 | 16,64 | 16,05 | 16,14 | 0,75% | 522.805,00 |
| 30.07.2024 | 15,85 | 16,29 | 15,72 | 16,02 | 2,10% | 509.226,00 |
| 29.07.2024 | 16,22 | 16,31 | 15,57 | 15,69 | -3,45% | 287.996,00 |
| 26.07.2024 | 16,16 | 16,35 | 15,75 | 16,25 | 2,20% | 300.343,00 |
| 25.07.2024 | 15,46 | 16,02 | 15,27 | 15,90 | 3,99% | 409.853,00 |
| 24.07.2024 | 15,72 | 16,08 | 15,28 | 15,29 | -2,98% | 333.574,00 |
| 23.07.2024 | 15,45 | 15,89 | 15,40 | 15,76 | 1,03% | 383.025,00 |
| 22.07.2024 | 15,49 | 15,70 | 15,12 | 15,60 | 0,45% | 318.875,00 |
| 19.07.2024 | 15,55 | 15,55 | 15,14 | 15,53 | 0,39% | 339.215,00 |
| 18.07.2024 | 15,81 | 16,10 | 15,47 | 15,47 | -2,70% | 516.216,00 |
| 17.07.2024 | 15,70 | 16,17 | 15,70 | 15,90 | 0,25% | 524.186,00 |
| 16.07.2024 | 15,59 | 16,32 | 15,17 | 15,86 | 3,46% | 790.055,00 |