1,620$
2,53%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,57 | 1,64 | 1,57 | 1,57 | -0,63% | 1.311,00 |
| 20.02.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -1,56% | 1.456,00 |
| 19.02.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,31% | 3.894,00 |
| 18.02.2025 | 1,60 | 1,64 | 1,60 | 1,60 | 0,00% | 1.558,00 |
| 14.02.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -3,01% | 638,00 |
| 13.02.2025 | 1,69 | 1,70 | 1,65 | 1,65 | 3,75% | 767,00 |
| 12.02.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -1,24% | 1.574,00 |
| 11.02.2025 | 1,66 | 1,66 | 1,61 | 1,61 | 0,25% | 4.939,00 |
| 10.02.2025 | 1,72 | 1,72 | 1,58 | 1,61 | -4,52% | 18.146,00 |
| 07.02.2025 | 1,71 | 1,71 | 1,61 | 1,68 | -1,64% | 3.374,00 |
| 06.02.2025 | 1,66 | 1,71 | 1,60 | 1,71 | 2,40% | 4.473,00 |
| 05.02.2025 | 1,67 | 1,67 | 1,62 | 1,67 | -1,76% | 2.815,00 |
| 04.02.2025 | 1,71 | 1,72 | 1,64 | 1,70 | 4,29% | 9.121,00 |
| 03.02.2025 | 1,66 | 1,71 | 1,60 | 1,63 | -3,55% | 3.625,00 |
| 31.01.2025 | 1,71 | 1,77 | 1,60 | 1,69 | -1,74% | 2.318,00 |
| 30.01.2025 | 1,75 | 1,75 | 1,61 | 1,72 | 1,17% | 3.360,00 |
| 29.01.2025 | 1,69 | 1,73 | 1,52 | 1,70 | 0,01% | 4.691,00 |
| 28.01.2025 | 1,60 | 1,70 | 1,54 | 1,70 | 3,03% | 9.296,00 |
| 27.01.2025 | 1,44 | 1,65 | 1,44 | 1,65 | 8,91% | 33.455,00 |
| 24.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 547,00 |
| 23.01.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 0,33% | 1.139,00 |
| 22.01.2025 | 1,51 | 1,55 | 1,49 | 1,51 | 0,33% | 8.967,00 |
| 21.01.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,96% | 1.790,00 |
| 17.01.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -1,73% | 1.217,00 |
| 16.01.2025 | 1,50 | 1,55 | 1,50 | 1,50 | -1,18% | 2.824,00 |
| 15.01.2025 | 1,48 | 1,54 | 1,48 | 1,52 | -1,30% | 6.377,00 |
| 14.01.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 0,65% | 2.071,00 |
| 13.01.2025 | 1,42 | 1,53 | 1,42 | 1,53 | 3,03% | 5.856,00 |
| 10.01.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -2,30% | 4.026,00 |
| 08.01.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 1,33% | 1.621,00 |
| 07.01.2025 | 1,54 | 1,54 | 1,44 | 1,50 | 2,74% | 11.601,00 |
| 06.01.2025 | 1,48 | 1,55 | 1,46 | 1,46 | -2,67% | 16.843,00 |
| 03.01.2025 | 1,50 | 1,50 | 1,46 | 1,50 | 1,01% | 3.157,00 |
| 02.01.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -3,57% | 1.323,00 |
| 31.12.2024 | 1,45 | 1,55 | 1,45 | 1,54 | -0,65% | 4.642,00 |
| 30.12.2024 | 1,49 | 1,55 | 1,47 | 1,55 | 4,45% | 11.668,00 |
| 27.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,87% | 276,00 |
| 26.12.2024 | 1,46 | 1,53 | 1,46 | 1,50 | 0,81% | 1.492,00 |
| 24.12.2024 | 1,49 | 1,50 | 1,47 | 1,49 | -1,66% | 1.410,00 |
| 23.12.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 2,03% | 2.107,00 |
| 20.12.2024 | 1,51 | 1,55 | 1,46 | 1,48 | -1,99% | 6.522,00 |
| 19.12.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 2,72% | 2.165,00 |
| 18.12.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -5,16% | 3.173,00 |
| 17.12.2024 | 1,46 | 1,55 | 1,45 | 1,55 | 3,33% | 9.089,00 |
| 16.12.2024 | 1,55 | 1,55 | 1,50 | 1,50 | 0,00% | 616,00 |
| 13.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 1.429,00 |
| 12.12.2024 | 1,55 | 1,55 | 1,49 | 1,53 | 3,38% | 4.410,00 |
| 11.12.2024 | 1,51 | 1,53 | 1,48 | 1,48 | -4,52% | 1.918,00 |
| 10.12.2024 | 1,55 | 1,55 | 1,49 | 1,55 | 1,31% | 4.760,00 |
| 09.12.2024 | 1,52 | 1,54 | 1,49 | 1,53 | -1,10% | 1.989,00 |
| 06.12.2024 | 1,52 | 1,55 | 1,47 | 1,55 | 5,96% | 4.261,00 |
| 05.12.2024 | 1,51 | 1,51 | 1,45 | 1,46 | -2,67% | 7.614,00 |
| 04.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 576,00 |
| 03.12.2024 | 1,48 | 1,52 | 1,48 | 1,48 | -2,63% | 1.988,00 |
| 02.12.2024 | 1,56 | 1,56 | 1,50 | 1,52 | 0,00% | 5.944,00 |
| 29.11.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -2,56% | 1.896,00 |
| 27.11.2024 | 1,59 | 1,62 | 1,50 | 1,56 | 1,96% | 7.699,00 |
| 26.11.2024 | 1,53 | 1,60 | 1,46 | 1,53 | -3,16% | 10.335,00 |
| 25.11.2024 | 1,68 | 1,76 | 1,26 | 1,58 | -3,66% | 43.289,00 |
| 22.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | 1.589,00 |
| 20.11.2024 | 1,58 | 1,65 | 1,54 | 1,59 | -0,62% | 5.646,00 |
| 19.11.2024 | 1,62 | 1,66 | 1,55 | 1,60 | -5,88% | 6.316,00 |
| 18.11.2024 | 1,60 | 1,71 | 1,60 | 1,70 | 1,80% | 2.865,00 |
| 15.11.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -1,76% | 4.820,00 |
| 14.11.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,87% | 1.311,00 |
| 13.11.2024 | 1,76 | 1,76 | 1,68 | 1,72 | 1,48% | 2.846,00 |
| 12.11.2024 | 1,67 | 1,69 | 1,61 | 1,69 | 0,90% | 2.751,00 |
| 11.11.2024 | 1,71 | 1,75 | 1,68 | 1,68 | -1,00% | 4.249,00 |
| 08.11.2024 | 1,81 | 1,81 | 1,66 | 1,69 | 2,53% | 5.372,00 |
| 07.11.2024 | 1,63 | 1,72 | 1,63 | 1,65 | -1,37% | 3.727,00 |
| 06.11.2024 | 1,62 | 1,71 | 1,61 | 1,67 | 3,28% | 9.908,00 |
| 05.11.2024 | 1,61 | 1,68 | 1,61 | 1,62 | -3,57% | 1.813,00 |
| 04.11.2024 | 1,61 | 1,68 | 1,60 | 1,68 | 3,07% | 860,00 |
| 01.11.2024 | 1,68 | 1,68 | 1,63 | 1,63 | 2,52% | 1.040,00 |
| 31.10.2024 | 1,56 | 1,66 | 1,56 | 1,59 | -2,82% | 3.428,00 |
| 30.10.2024 | 1,71 | 1,72 | 1,64 | 1,64 | -3,76% | 2.788,00 |
| 29.10.2024 | 1,55 | 1,71 | 1,55 | 1,70 | 1,20% | 1.361,00 |
| 28.10.2024 | 1,66 | 1,68 | 1,58 | 1,68 | 1,81% | 1.481,00 |
| 25.10.2024 | 1,66 | 1,67 | 1,65 | 1,65 | 0,51% | 1.341,00 |
| 24.10.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -2,29% | 452,00 |
| 23.10.2024 | 1,72 | 1,72 | 1,62 | 1,68 | -0,59% | 2.314,00 |
| 22.10.2024 | 1,60 | 1,69 | 1,60 | 1,69 | -0,59% | 3.432,00 |
| 21.10.2024 | 1,69 | 1,70 | 1,62 | 1,70 | 1,80% | 1.368,00 |
| 18.10.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 2,45% | 3.371,00 |
| 17.10.2024 | 1,60 | 1,65 | 1,55 | 1,63 | 7,24% | 3.545,00 |
| 16.10.2024 | 1,72 | 1,72 | 1,51 | 1,52 | -10,06% | 33.758,00 |
| 15.10.2024 | 1,69 | 1,73 | 1,69 | 1,69 | 1,38% | 2.790,00 |
| 14.10.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -1,36% | 650,00 |
| 11.10.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,81% | 1.205,00 |
| 10.10.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | 1.122,00 |
| 09.10.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,30% | 1.204,00 |
| 08.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,80% | 2.236,00 |
| 07.10.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -0,92% | 6.430,00 |
| 04.10.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -2,11% | 4.891,00 |
| 03.10.2024 | 1,69 | 1,69 | 1,60 | 1,66 | 0,61% | 4.674,00 |
| 02.10.2024 | 1,68 | 1,68 | 1,61 | 1,65 | -1,78% | 1.183,00 |
| 01.10.2024 | 1,62 | 1,73 | 1,61 | 1,68 | -0,87% | 10.647,00 |
| 30.09.2024 | 1,78 | 1,79 | 1,66 | 1,69 | 0,87% | 10.812,00 |
| 27.09.2024 | 1,63 | 1,72 | 1,60 | 1,68 | 4,35% | 11.310,00 |
| 26.09.2024 | 1,65 | 1,75 | 1,58 | 1,61 | 3,21% | 13.322,00 |