1,490$
-1,32%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 1,67 | 1,78 | 1,56 | 1,56 | -1,89% | 5.546,00 |
| 24.09.2024 | 1,56 | 1,68 | 1,55 | 1,59 | 0,63% | 2.811,00 |
| 23.09.2024 | 1,43 | 1,60 | 1,43 | 1,58 | 10,49% | 8.394,00 |
| 20.09.2024 | 1,59 | 1,65 | 1,43 | 1,43 | -12,54% | 16.571,00 |
| 19.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 5,48% | 1.127,00 |
| 18.09.2024 | 1,64 | 1,64 | 1,55 | 1,55 | -4,32% | 3.530,00 |
| 17.09.2024 | 1,67 | 1,74 | 1,60 | 1,62 | -4,14% | 5.932,00 |
| 16.09.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 1,81% | 2.611,00 |
| 13.09.2024 | 1,70 | 1,77 | 1,66 | 1,66 | -4,60% | 5.531,00 |
| 12.09.2024 | 1,76 | 1,76 | 1,70 | 1,74 | -0,57% | 812,00 |
| 11.09.2024 | 1,71 | 1,75 | 1,65 | 1,75 | 1,74% | 12.924,00 |
| 10.09.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 2.172,00 |
| 09.09.2024 | 1,66 | 1,72 | 1,62 | 1,72 | 2,99% | 1.920,00 |
| 06.09.2024 | 1,67 | 1,69 | 1,62 | 1,67 | -0,60% | 3.679,00 |
| 05.09.2024 | 1,61 | 1,69 | 1,61 | 1,68 | 3,70% | 3.384,00 |
| 04.09.2024 | 1,65 | 1,65 | 1,58 | 1,62 | -1,22% | 7.273,00 |
| 03.09.2024 | 1,56 | 1,64 | 1,56 | 1,64 | 2,50% | 522,00 |
| 30.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | 945,00 |
| 29.08.2024 | 1,59 | 1,59 | 1,56 | 1,56 | 0,00% | 1.053,00 |
| 28.08.2024 | 1,55 | 1,62 | 1,55 | 1,56 | -2,50% | 808,00 |
| 27.08.2024 | 1,53 | 1,61 | 1,53 | 1,60 | 0,00% | 10.164,00 |
| 26.08.2024 | 1,61 | 1,61 | 1,54 | 1,60 | 3,90% | 1.410,00 |
| 23.08.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | 4.076,00 |
| 22.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,01% | 816,00 |
| 21.08.2024 | 1,55 | 1,60 | 1,52 | 1,53 | 1,32% | 3.488,00 |
| 20.08.2024 | 1,60 | 1,60 | 1,51 | 1,51 | -2,58% | 12.361,00 |
| 19.08.2024 | 1,51 | 1,55 | 1,50 | 1,55 | 0,00% | 6.063,00 |
| 16.08.2024 | 1,54 | 1,57 | 1,51 | 1,55 | 0,00% | 9.502,00 |
| 15.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | 1.571,00 |
| 14.08.2024 | 1,58 | 1,62 | 1,50 | 1,60 | 6,67% | 7.715,00 |
| 13.08.2024 | 1,52 | 1,58 | 1,50 | 1,50 | 0,00% | 2.376,00 |
| 12.08.2024 | 1,56 | 1,59 | 1,50 | 1,50 | -0,66% | 1.939,00 |
| 09.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 272,00 |
| 08.08.2024 | 1,53 | 1,60 | 1,51 | 1,52 | -3,18% | 2.592,00 |
| 07.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,28% | 400,00 |
| 06.08.2024 | 1,49 | 1,57 | 1,49 | 1,52 | -2,61% | 12.853,00 |
| 05.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,03% | 345,00 |
| 02.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,46% | 1.741,00 |
| 01.08.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -1,10% | 1.655,00 |
| 31.07.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 1,32% | 4.878,00 |