22,330$
-0,04%
Echtzeit-Aktienkurs Air Transport Services Group
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,34 | 22,38 | 22,33 | 22,33 | -0,04% | 616.605,00 |
| 27.02.2025 | 22,36 | 22,36 | 22,34 | 22,34 | 0,00% | 660.867,00 |
| 26.02.2025 | 22,34 | 22,38 | 22,33 | 22,34 | -0,04% | 421.991,00 |
| 25.02.2025 | 22,32 | 22,35 | 22,29 | 22,35 | 0,22% | 1.168.546,00 |
| 24.02.2025 | 22,33 | 22,33 | 22,30 | 22,30 | 0,00% | 404.241,00 |
| 21.02.2025 | 22,35 | 22,35 | 22,30 | 22,30 | 0,00% | 571.201,00 |
| 20.02.2025 | 22,31 | 22,32 | 22,30 | 22,30 | -0,09% | 549.295,00 |
| 19.02.2025 | 22,30 | 22,32 | 22,27 | 22,32 | -0,04% | 613.997,00 |
| 18.02.2025 | 22,25 | 22,34 | 22,25 | 22,33 | 0,40% | 2.723.432,00 |
| 14.02.2025 | 22,29 | 22,30 | 22,24 | 22,24 | -0,09% | 297.682,00 |
| 13.02.2025 | 22,30 | 22,30 | 22,26 | 22,26 | -0,09% | 763.728,00 |
| 12.02.2025 | 22,25 | 22,31 | 22,25 | 22,28 | 0,13% | 703.083,00 |
| 11.02.2025 | 22,25 | 22,30 | 22,24 | 22,25 | 0,04% | 1.880.796,00 |
| 10.02.2025 | 22,26 | 22,28 | 22,24 | 22,24 | 0,04% | 590.470,00 |
| 07.02.2025 | 22,25 | 22,29 | 22,23 | 22,23 | 0,00% | 1.482.509,00 |
| 06.02.2025 | 22,29 | 22,29 | 22,23 | 22,23 | -0,13% | 1.142.718,00 |
| 05.02.2025 | 22,29 | 22,29 | 22,23 | 22,26 | 0,04% | 1.044.077,00 |
| 04.02.2025 | 22,20 | 22,27 | 22,20 | 22,25 | 0,23% | 979.915,00 |
| 03.02.2025 | 22,15 | 22,30 | 22,15 | 22,20 | -0,09% | 1.254.746,00 |
| 31.01.2025 | 22,28 | 22,30 | 22,22 | 22,22 | -0,22% | 2.956.518,00 |
| 30.01.2025 | 22,29 | 22,31 | 22,27 | 22,27 | -0,04% | 492.105,00 |
| 29.01.2025 | 22,26 | 22,30 | 22,25 | 22,28 | 0,09% | 686.473,00 |
| 28.01.2025 | 22,27 | 22,28 | 22,25 | 22,26 | 0,00% | 787.485,00 |
| 27.01.2025 | 22,24 | 22,29 | 22,22 | 22,26 | -0,04% | 901.383,00 |
| 24.01.2025 | 22,17 | 22,28 | 22,17 | 22,27 | 0,45% | 1.108.278,00 |
| 23.01.2025 | 22,10 | 22,18 | 22,09 | 22,17 | 0,36% | 1.121.823,00 |
| 22.01.2025 | 22,10 | 22,14 | 22,09 | 22,09 | -0,09% | 940.969,00 |
| 21.01.2025 | 22,11 | 22,13 | 22,09 | 22,11 | 0,00% | 736.792,00 |
| 17.01.2025 | 22,11 | 22,13 | 22,08 | 22,11 | 0,05% | 1.261.895,00 |
| 16.01.2025 | 22,11 | 22,11 | 22,06 | 22,10 | 0,09% | 471.152,00 |
| 15.01.2025 | 22,15 | 22,16 | 22,08 | 22,08 | 0,09% | 365.304,00 |
| 14.01.2025 | 22,08 | 22,12 | 22,06 | 22,06 | 0,00% | 625.910,00 |
| 13.01.2025 | 22,05 | 22,08 | 22,03 | 22,06 | 0,09% | 445.432,00 |
| 10.01.2025 | 22,02 | 22,06 | 22,02 | 22,04 | 0,00% | 667.951,00 |
| 08.01.2025 | 22,03 | 22,14 | 22,01 | 22,04 | 0,05% | 1.250.129,00 |
| 07.01.2025 | 22,02 | 22,05 | 21,99 | 22,03 | 0,18% | 729.000,00 |
| 06.01.2025 | 21,99 | 22,05 | 21,97 | 21,99 | -0,05% | 961.673,00 |
| 03.01.2025 | 21,98 | 22,00 | 21,96 | 22,00 | 0,14% | 1.193.750,00 |
| 02.01.2025 | 22,00 | 22,00 | 21,95 | 21,97 | -0,05% | 1.262.474,00 |
| 31.12.2024 | 22,00 | 22,01 | 21,95 | 21,98 | 0,05% | 821.277,00 |
| 30.12.2024 | 21,92 | 22,00 | 21,92 | 21,97 | 0,23% | 2.036.913,00 |
| 27.12.2024 | 21,95 | 21,97 | 21,92 | 21,92 | -0,14% | 1.233.683,00 |
| 26.12.2024 | 21,92 | 22,04 | 21,91 | 21,95 | 0,00% | 1.124.188,00 |
| 24.12.2024 | 21,93 | 21,96 | 21,90 | 21,95 | 0,23% | 1.348.559,00 |
| 23.12.2024 | 21,88 | 21,94 | 21,87 | 21,90 | 0,14% | 363.225,00 |
| 20.12.2024 | 21,87 | 21,96 | 21,85 | 21,87 | -0,14% | 1.391.225,00 |
| 19.12.2024 | 21,96 | 21,96 | 21,87 | 21,90 | 0,14% | 499.359,00 |
| 18.12.2024 | 21,94 | 21,95 | 21,87 | 21,87 | -0,14% | 1.781.032,00 |
| 17.12.2024 | 21,93 | 21,97 | 21,89 | 21,90 | -0,36% | 2.683.665,00 |
| 16.12.2024 | 21,90 | 21,99 | 21,90 | 21,98 | 0,37% | 1.809.463,00 |
| 13.12.2024 | 21,93 | 21,95 | 21,90 | 21,90 | -0,18% | 3.903.261,00 |
| 12.12.2024 | 21,97 | 21,99 | 21,90 | 21,94 | 0,05% | 1.574.859,00 |
| 11.12.2024 | 21,96 | 21,99 | 21,90 | 21,93 | 0,00% | 1.309.418,00 |
| 10.12.2024 | 22,07 | 22,08 | 21,90 | 21,93 | -1,35% | 3.307.786,00 |
| 09.12.2024 | 22,05 | 22,33 | 22,02 | 22,23 | 1,14% | 2.039.936,00 |
| 06.12.2024 | 22,07 | 22,08 | 21,97 | 21,98 | -0,09% | 625.367,00 |
| 05.12.2024 | 22,01 | 22,12 | 21,99 | 22,00 | -0,59% | 569.335,00 |
| 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 |