54,319$
3,52%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 53,09 | 56,32 | 52,00 | 54,08 | 3,07% | 66.178,00 |
| 31.03.2026 | 52,25 | 53,15 | 50,67 | 52,47 | 2,32% | 56.118,00 |
| 30.03.2026 | 52,78 | 52,81 | 50,75 | 51,28 | -2,69% | 42.741,00 |
| 27.03.2026 | 52,77 | 53,17 | 50,82 | 52,70 | -0,35% | 62.070,00 |
| 26.03.2026 | 53,28 | 54,41 | 52,71 | 52,89 | -2,30% | 31.971,00 |
| 25.03.2026 | 56,81 | 57,31 | 53,85 | 54,13 | -3,29% | 60.932,00 |
| 24.03.2026 | 56,00 | 57,15 | 55,62 | 55,97 | -0,66% | 46.725,00 |
| 23.03.2026 | 55,14 | 58,08 | 55,14 | 56,34 | 3,05% | 69.095,00 |
| 20.03.2026 | 53,84 | 55,31 | 53,36 | 54,67 | 1,32% | 102.527,00 |
| 19.03.2026 | 52,70 | 54,66 | 52,70 | 53,96 | 1,77% | 43.855,00 |
| 18.03.2026 | 53,26 | 54,16 | 52,50 | 53,02 | -1,56% | 61.381,00 |
| 17.03.2026 | 50,34 | 54,34 | 50,15 | 53,86 | 10,08% | 94.683,00 |
| 16.03.2026 | 49,00 | 50,74 | 47,50 | 48,93 | 2,02% | 96.752,00 |
| 13.03.2026 | 54,50 | 56,00 | 47,63 | 47,96 | -9,08% | 127.593,00 |
| 12.03.2026 | 53,86 | 54,96 | 51,65 | 52,75 | -4,32% | 79.601,00 |
| 11.03.2026 | 55,64 | 56,78 | 54,21 | 55,13 | -2,37% | 42.358,00 |
| 10.03.2026 | 55,71 | 58,32 | 54,71 | 56,47 | 1,88% | 98.348,00 |
| 09.03.2026 | 53,52 | 55,77 | 50,69 | 55,43 | 1,13% | 91.531,00 |
| 06.03.2026 | 56,26 | 56,29 | 53,76 | 54,81 | -6,42% | 87.749,00 |
| 05.03.2026 | 56,35 | 59,08 | 53,99 | 58,57 | 2,34% | 134.786,00 |
| 04.03.2026 | 54,18 | 57,46 | 54,07 | 57,23 | 6,02% | 46.140,00 |
| 03.03.2026 | 52,01 | 54,60 | 51,53 | 53,98 | 1,79% | 36.306,00 |
| 02.03.2026 | 51,00 | 53,73 | 51,00 | 53,03 | 1,38% | 46.838,00 |
| 27.02.2026 | 52,77 | 53,42 | 51,00 | 52,31 | -2,97% | 76.342,00 |
| 26.02.2026 | 54,20 | 55,51 | 53,27 | 53,91 | -1,04% | 58.170,00 |
| 25.02.2026 | 53,14 | 54,62 | 52,75 | 54,48 | 3,47% | 32.987,00 |
| 24.02.2026 | 52,56 | 53,34 | 52,21 | 52,65 | 0,17% | 66.113,00 |
| 23.02.2026 | 54,43 | 54,43 | 50,86 | 52,56 | -3,51% | 93.924,00 |
| 20.02.2026 | 54,58 | 55,71 | 53,94 | 54,47 | -0,49% | 40.590,00 |
| 19.02.2026 | 54,10 | 55,12 | 53,15 | 54,74 | -0,18% | 74.259,00 |
| 18.02.2026 | 52,37 | 54,89 | 52,37 | 54,84 | 3,80% | 53.387,00 |
| 17.02.2026 | 52,30 | 53,80 | 51,85 | 52,83 | 1,85% | 53.853,00 |
| 13.02.2026 | 54,60 | 55,42 | 51,70 | 51,87 | -5,55% | 48.102,00 |
| 12.02.2026 | 55,83 | 57,37 | 53,88 | 54,92 | -0,42% | 84.087,00 |
| 11.02.2026 | 56,67 | 57,31 | 54,20 | 55,15 | -2,79% | 52.423,00 |
| 10.02.2026 | 57,99 | 57,99 | 55,80 | 56,73 | -2,21% | 64.883,00 |
| 09.02.2026 | 55,53 | 58,15 | 55,53 | 58,01 | 4,17% | 41.537,00 |
| 06.02.2026 | 52,23 | 56,24 | 52,23 | 55,69 | 8,24% | 80.646,00 |
| 05.02.2026 | 54,03 | 54,03 | 51,04 | 51,45 | -4,93% | 55.433,00 |
| 04.02.2026 | 52,99 | 54,75 | 52,29 | 54,12 | 2,75% | 68.956,00 |
| 03.02.2026 | 52,40 | 53,41 | 50,90 | 52,67 | 0,21% | 82.460,00 |
| 02.02.2026 | 51,94 | 53,38 | 51,45 | 52,56 | 1,80% | 53.120,00 |
| 30.01.2026 | 50,38 | 52,84 | 50,13 | 51,63 | 2,14% | 51.774,00 |
| 29.01.2026 | 50,83 | 51,57 | 50,13 | 50,55 | -0,14% | 57.675,00 |
| 28.01.2026 | 53,71 | 54,43 | 50,62 | 50,62 | -5,08% | 57.486,00 |
| 27.01.2026 | 56,76 | 56,76 | 53,22 | 53,33 | -5,24% | 61.815,00 |
| 26.01.2026 | 57,07 | 58,30 | 56,28 | 56,28 | -1,28% | 41.259,00 |
| 23.01.2026 | 60,26 | 60,97 | 55,59 | 57,01 | -6,08% | 163.650,00 |
| 22.01.2026 | 59,96 | 61,54 | 59,96 | 60,70 | 1,18% | 27.253,00 |
| 21.01.2026 | 57,73 | 60,04 | 57,65 | 59,99 | 4,64% | 79.880,00 |
| 20.01.2026 | 59,34 | 60,37 | 57,07 | 57,33 | -5,74% | 154.887,00 |
| 16.01.2026 | 60,37 | 61,67 | 60,31 | 60,82 | 0,37% | 42.878,00 |
| 15.01.2026 | 60,13 | 61,81 | 59,51 | 60,60 | 0,06% | 55.001,00 |
| 14.01.2026 | 59,48 | 60,70 | 58,86 | 60,56 | 1,32% | 72.395,00 |
| 13.01.2026 | 59,72 | 61,00 | 58,30 | 59,77 | 0,08% | 63.173,00 |
| 12.01.2026 | 62,12 | 62,63 | 59,22 | 59,72 | -9,52% | 108.560,00 |
| 09.01.2026 | 66,30 | 67,76 | 64,98 | 66,00 | -0,45% | 52.640,00 |
| 08.01.2026 | 67,95 | 68,50 | 64,87 | 66,30 | -3,20% | 90.701,00 |
| 07.01.2026 | 67,09 | 69,37 | 66,50 | 68,49 | 2,65% | 69.983,00 |
| 06.01.2026 | 66,12 | 67,25 | 64,94 | 66,72 | 0,15% | 45.252,00 |
| 05.01.2026 | 66,14 | 69,03 | 61,73 | 66,62 | 0,41% | 54.273,00 |
| 02.01.2026 | 67,42 | 67,72 | 65,40 | 66,35 | -0,90% | 67.748,00 |
| 31.12.2025 | 69,47 | 69,47 | 66,05 | 66,95 | -3,67% | 111.993,00 |
| 30.12.2025 | 69,73 | 70,95 | 68,66 | 69,50 | -0,26% | 40.863,00 |
| 29.12.2025 | 70,16 | 70,16 | 68,69 | 69,68 | -0,66% | 48.427,00 |
| 26.12.2025 | 69,85 | 70,94 | 68,14 | 70,14 | 0,65% | 63.251,00 |
| 24.12.2025 | 69,29 | 70,23 | 65,94 | 69,69 | 0,01% | 51.201,00 |
| 23.12.2025 | 68,67 | 69,97 | 68,67 | 69,68 | 0,99% | 36.783,00 |
| 22.12.2025 | 68,60 | 70,28 | 67,07 | 69,00 | -0,35% | 46.011,00 |
| 19.12.2025 | 67,55 | 69,34 | 67,31 | 69,24 | 2,30% | 97.308,00 |
| 18.12.2025 | 68,06 | 69,20 | 67,34 | 67,68 | 1,11% | 43.767,00 |
| 17.12.2025 | 67,18 | 69,06 | 66,55 | 66,94 | -0,71% | 58.263,00 |
| 16.12.2025 | 64,99 | 68,05 | 63,22 | 67,42 | 4,01% | 78.977,00 |
| 15.12.2025 | 66,98 | 66,98 | 64,05 | 64,82 | -1,73% | 55.151,00 |
| 12.12.2025 | 67,00 | 67,00 | 65,40 | 65,96 | -1,21% | 51.271,00 |
| 11.12.2025 | 65,00 | 68,99 | 63,81 | 66,77 | 5,00% | 110.301,00 |
| 10.12.2025 | 61,53 | 64,42 | 61,53 | 63,59 | 3,50% | 94.818,00 |
| 09.12.2025 | 58,83 | 62,21 | 58,83 | 61,44 | 5,10% | 73.274,00 |
| 08.12.2025 | 59,73 | 59,86 | 58,08 | 58,46 | -1,98% | 64.957,00 |
| 05.12.2025 | 59,33 | 60,19 | 59,11 | 59,64 | 0,10% | 64.862,00 |
| 04.12.2025 | 58,67 | 59,96 | 58,01 | 59,58 | 1,59% | 72.660,00 |
| 03.12.2025 | 57,22 | 59,23 | 57,21 | 58,65 | 3,62% | 68.947,00 |
| 02.12.2025 | 57,37 | 58,20 | 56,43 | 56,60 | -0,37% | 49.882,00 |
| 01.12.2025 | 57,85 | 58,91 | 56,81 | 56,81 | -3,63% | 74.214,00 |
| 28.11.2025 | 58,74 | 60,00 | 58,45 | 58,95 | -0,29% | 77.198,00 |
| 26.11.2025 | 57,41 | 60,00 | 57,12 | 59,12 | 1,90% | 87.884,00 |
| 25.11.2025 | 55,80 | 58,49 | 55,66 | 58,02 | 4,77% | 57.185,00 |
| 24.11.2025 | 54,25 | 56,03 | 53,54 | 55,38 | 1,54% | 73.496,00 |
| 21.11.2025 | 52,11 | 54,93 | 51,52 | 54,54 | 4,48% | 78.259,00 |
| 20.11.2025 | 54,23 | 54,79 | 52,08 | 52,20 | -2,65% | 130.215,00 |
| 19.11.2025 | 52,29 | 53,75 | 52,25 | 53,62 | 1,96% | 90.235,00 |
| 18.11.2025 | 50,87 | 52,74 | 50,87 | 52,59 | 2,69% | 131.178,00 |
| 17.11.2025 | 52,81 | 53,91 | 51,20 | 51,21 | -4,05% | 114.503,00 |
| 14.11.2025 | 52,83 | 54,05 | 51,50 | 53,37 | 0,08% | 92.872,00 |
| 13.11.2025 | 52,12 | 54,22 | 52,12 | 53,33 | 1,68% | 87.975,00 |
| 12.11.2025 | 51,34 | 52,46 | 50,77 | 52,45 | 1,47% | 102.512,00 |
| 11.11.2025 | 51,08 | 52,25 | 50,50 | 51,69 | 1,35% | 88.571,00 |
| 10.11.2025 | 53,50 | 53,50 | 48,74 | 51,00 | -5,57% | 120.388,00 |
| 07.11.2025 | 55,38 | 57,08 | 53,49 | 54,01 | -3,79% | 63.696,00 |
| 06.11.2025 | 57,11 | 58,59 | 55,50 | 56,14 | -2,70% | 60.056,00 |