55,710$
1,48%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,52 | 55,77 | 50,69 | 55,43 | 0,97% | 91.531,00 |
| 06.03.2026 | 56,26 | 56,29 | 53,76 | 54,90 | -6,27% | 298,00 |
| 05.03.2026 | 56,35 | 59,08 | 53,99 | 58,57 | 2,34% | 134.785,00 |
| 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 |