Echtzeit-Aktienkurs ATHENAHEALTH INC. DL-,01
Bid:
Ask:
Aktienkurse zur ATHENAHEALTH INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2021 | 9,65 | 10,89 | 9,54 | 9,59 | -0,52% | 593.541,00 |
| 29.12.2021 | 9,34 | 9,90 | 9,29 | 9,64 | 5,13% | 184.574,00 |
| 28.12.2021 | 9,70 | 10,24 | 8,89 | 9,17 | -3,37% | 429.595,00 |
| 27.12.2021 | 9,17 | 9,57 | 8,76 | 9,49 | 6,27% | 403.181,00 |
| 23.12.2021 | 10,04 | 10,09 | 8,74 | 8,93 | -9,98% | 696.955,00 |
| 22.12.2021 | 9,96 | 9,96 | 9,88 | 9,92 | -0,50% | 128.353,00 |
| 21.12.2021 | 9,96 | 9,98 | 9,96 | 9,97 | 0,10% | 677.553,00 |
| 20.12.2021 | 9,97 | 9,97 | 9,96 | 9,96 | 0,00% | 72.609,00 |
| 17.12.2021 | 9,98 | 9,98 | 9,96 | 9,96 | -0,10% | 238.192,00 |
| 16.12.2021 | 9,96 | 9,98 | 9,95 | 9,97 | 0,00% | 239.042,00 |
| 15.12.2021 | 9,97 | 9,98 | 9,96 | 9,97 | 0,00% | 130.131,00 |
| 14.12.2021 | 9,98 | 9,98 | 9,96 | 9,97 | -0,10% | 83.577,00 |
| 13.12.2021 | 9,96 | 9,98 | 9,96 | 9,98 | 0,20% | 140.519,00 |
| 10.12.2021 | 9,99 | 9,99 | 9,96 | 9,96 | -0,10% | 403.564,00 |
| 09.12.2021 | 9,98 | 9,98 | 9,95 | 9,97 | 0,10% | 613.636,00 |
| 08.12.2021 | 9,98 | 9,98 | 9,96 | 9,96 | -0,20% | 108.745,00 |
| 07.12.2021 | 9,98 | 9,98 | 9,96 | 9,98 | 0,10% | 108.912,00 |
| 06.12.2021 | 9,96 | 9,98 | 9,96 | 9,97 | 0,10% | 145.151,00 |
| 03.12.2021 | 9,95 | 9,98 | 9,95 | 9,96 | -0,10% | 123.552,00 |
| 02.12.2021 | 9,98 | 9,98 | 9,96 | 9,97 | -0,20% | 96.350,00 |
| 01.12.2021 | 9,99 | 9,99 | 9,96 | 9,99 | 0,00% | 226.448,00 |
| 30.11.2021 | 9,99 | 10,00 | 9,96 | 9,99 | 0,00% | 217.120,00 |
| 29.11.2021 | 10,02 | 10,02 | 9,98 | 9,99 | -0,10% | 165.329,00 |
| 26.11.2021 | 10,02 | 10,02 | 9,99 | 10,00 | -0,10% | 51.068,00 |
| 24.11.2021 | 9,99 | 10,01 | 9,99 | 10,01 | 0,10% | 79.734,00 |
| 23.11.2021 | 10,01 | 10,02 | 9,98 | 10,00 | -0,10% | 104.829,00 |
| 22.11.2021 | 10,04 | 10,04 | 9,97 | 10,01 | 0,15% | 833.448,00 |
| 19.11.2021 | 10,05 | 10,09 | 9,97 | 10,00 | 0,05% | 579.917,00 |
| 18.11.2021 | 10,07 | 10,07 | 9,96 | 9,99 | -0,30% | 367.653,00 |
| 17.11.2021 | 10,09 | 10,14 | 10,00 | 10,02 | -0,20% | 195.222,00 |
| 16.11.2021 | 10,01 | 10,22 | 10,00 | 10,04 | 0,20% | 248.834,00 |
| 15.11.2021 | 10,01 | 10,02 | 9,97 | 10,02 | 0,39% | 72.557,00 |
| 12.11.2021 | 10,01 | 10,01 | 9,98 | 9,98 | -0,19% | 64.295,00 |
| 11.11.2021 | 9,98 | 10,01 | 9,98 | 10,00 | 0,00% | 50.258,00 |
| 10.11.2021 | 10,01 | 10,01 | 10,00 | 10,00 | -0,10% | 83.374,00 |
| 09.11.2021 | 10,02 | 10,02 | 10,00 | 10,01 | -0,30% | 36.444,00 |
| 08.11.2021 | 10,01 | 10,04 | 9,99 | 10,04 | 0,40% | 34.796,00 |
| 05.11.2021 | 10,00 | 10,01 | 9,99 | 10,00 | 0,00% | 56.009,00 |
| 04.11.2021 | 10,00 | 10,01 | 9,99 | 10,00 | 0,00% | 30.416,00 |
| 03.11.2021 | 9,98 | 10,01 | 9,98 | 10,00 | 0,10% | 31.188,00 |
| 02.11.2021 | 9,98 | 10,01 | 9,98 | 9,99 | 0,10% | 192.068,00 |
| 01.11.2021 | 10,01 | 10,01 | 9,97 | 9,98 | -0,20% | 140.146,00 |
| 29.10.2021 | 9,99 | 10,00 | 9,96 | 10,00 | 0,10% | 271.485,00 |
| 28.10.2021 | 10,00 | 10,00 | 9,96 | 9,99 | -0,10% | 91.956,00 |
| 27.10.2021 | 10,00 | 10,02 | 9,99 | 10,00 | -0,20% | 124.313,00 |
| 26.10.2021 | 9,99 | 10,04 | 9,97 | 10,02 | 0,60% | 879.431,00 |
| 25.10.2021 | 9,97 | 9,99 | 9,95 | 9,96 | 0,10% | 81.643,00 |
| 22.10.2021 | 9,95 | 9,95 | 9,94 | 9,95 | 0,10% | 77.301,00 |
| 21.10.2021 | 9,96 | 9,96 | 9,93 | 9,94 | 0,00% | 44.251,00 |
| 20.10.2021 | 9,97 | 9,97 | 9,93 | 9,94 | 0,10% | 61.831,00 |
| 19.10.2021 | 9,97 | 9,97 | 9,93 | 9,93 | -0,10% | 22.244,00 |
| 18.10.2021 | 9,95 | 9,95 | 9,93 | 9,94 | 0,00% | 204.578,00 |
| 15.10.2021 | 9,95 | 9,95 | 9,93 | 9,94 | 0,00% | 83.599,00 |
| 14.10.2021 | 9,95 | 9,95 | 9,93 | 9,94 | 0,00% | 22.102,00 |
| 13.10.2021 | 9,95 | 9,95 | 9,93 | 9,94 | -0,05% | 15.538,00 |
| 12.10.2021 | 9,94 | 9,95 | 9,93 | 9,95 | 0,00% | 102.711,00 |
| 11.10.2021 | 9,94 | 9,95 | 9,94 | 9,95 | -0,04% | 329.662,00 |
| 08.10.2021 | 9,94 | 9,95 | 9,94 | 9,95 | 0,04% | 3.717,00 |
| 07.10.2021 | 9,95 | 9,95 | 9,94 | 9,95 | 0,05% | 4.879,00 |
| 06.10.2021 | 9,94 | 9,95 | 9,93 | 9,94 | -0,10% | 16.436,00 |
| 05.10.2021 | 9,93 | 9,95 | 9,93 | 9,95 | 0,20% | 17.303,00 |
| 04.10.2021 | 9,95 | 9,95 | 9,93 | 9,93 | -0,05% | 10.910,00 |
| 01.10.2021 | 9,93 | 9,95 | 9,92 | 9,94 | 0,10% | 39.306,00 |
| 30.09.2021 | 9,92 | 9,95 | 9,90 | 9,93 | -0,05% | 24.271,00 |
| 29.09.2021 | 9,93 | 9,94 | 9,90 | 9,93 | 0,00% | 15.363,00 |
| 28.09.2021 | 9,99 | 9,99 | 9,92 | 9,93 | -0,10% | 7.543,00 |
| 27.09.2021 | 9,94 | 9,94 | 9,93 | 9,94 | 0,00% | 9.253,00 |
| 24.09.2021 | 9,95 | 9,95 | 9,92 | 9,94 | -0,05% | 10.978,00 |
| 23.09.2021 | 9,95 | 9,95 | 9,90 | 9,95 | 0,10% | 21.482,00 |
| 22.09.2021 | 9,92 | 9,94 | 9,92 | 9,94 | -0,05% | 2.985,00 |
| 21.09.2021 | 9,95 | 9,95 | 9,90 | 9,94 | 0,15% | 29.238,00 |
| 20.09.2021 | 9,90 | 9,94 | 9,90 | 9,93 | 0,00% | 26.841,00 |
| 17.09.2021 | 9,94 | 9,94 | 9,92 | 9,93 | -0,15% | 6.129,00 |
| 16.09.2021 | 9,96 | 9,96 | 9,93 | 9,94 | 0,10% | 16.924,00 |
| 15.09.2021 | 9,91 | 9,94 | 9,91 | 9,93 | 0,20% | 6.505,00 |
| 14.09.2021 | 9,91 | 9,94 | 9,91 | 9,91 | -0,40% | 5.960,00 |
| 13.09.2021 | 9,93 | 9,95 | 9,93 | 9,95 | 0,03% | 12.105,00 |
| 10.09.2021 | 9,95 | 9,95 | 9,94 | 9,95 | 0,07% | 16.283,00 |
| 09.09.2021 | 9,96 | 9,96 | 9,94 | 9,94 | 0,10% | 12.039,00 |
| 08.09.2021 | 9,83 | 9,95 | 9,83 | 9,93 | -0,20% | 6.608,00 |
| 07.09.2021 | 9,96 | 9,96 | 9,90 | 9,95 | 0,35% | 41.002,00 |
| 03.09.2021 | 9,91 | 9,93 | 9,88 | 9,92 | 0,25% | 100.547,00 |
| 02.09.2021 | 9,90 | 9,94 | 9,88 | 9,89 | 0,10% | 551.121,00 |
| 01.09.2021 | 9,90 | 9,90 | 9,86 | 9,88 | -0,10% | 27.476,00 |
| 31.08.2021 | 9,90 | 9,90 | 9,88 | 9,89 | 0,10% | 68.259,00 |
| 30.08.2021 | 9,90 | 9,90 | 9,87 | 9,88 | -0,10% | 37.923,00 |
| 27.08.2021 | 9,90 | 9,90 | 9,85 | 9,89 | 0,20% | 98.259,00 |
| 26.08.2021 | 9,90 | 9,90 | 9,86 | 9,87 | 0,10% | 50.642,00 |
| 25.08.2021 | 9,90 | 9,90 | 9,85 | 9,86 | 0,00% | 34.191,00 |
| 24.08.2021 | 9,90 | 9,90 | 9,85 | 9,86 | -0,30% | 61.282,00 |
| 23.08.2021 | 9,84 | 9,89 | 9,80 | 9,89 | 0,41% | 209.391,00 |
| 20.08.2021 | 9,85 | 9,90 | 9,84 | 9,85 | 0,05% | 37.761,00 |
| 19.08.2021 | 9,89 | 9,89 | 9,83 | 9,85 | -0,46% | 28.182,00 |
| 18.08.2021 | 9,85 | 9,89 | 9,85 | 9,89 | 0,08% | 43.348,00 |
| 17.08.2021 | 9,85 | 9,90 | 9,85 | 9,88 | 0,13% | 96.152,00 |
| 16.08.2021 | 9,94 | 9,94 | 9,84 | 9,87 | -0,10% | 754.940,00 |
| 13.08.2021 | 9,90 | 9,90 | 9,86 | 9,88 | 0,10% | 10.971,00 |
| 12.08.2021 | 9,93 | 9,93 | 9,85 | 9,87 | 0,00% | 74.912,00 |
| 11.08.2021 | 9,87 | 9,94 | 9,85 | 9,87 | -0,10% | 95.594,00 |
| 10.08.2021 | 9,95 | 9,95 | 9,87 | 9,88 | -0,20% | 107.688,00 |