44,050$
-6,22%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,01 | 44,76 | 42,21 | 44,05 | -6,22% | 10.602,00 |
| 03.04.2025 | 48,91 | 50,18 | 46,29 | 46,97 | -11,18% | 49.138,00 |
| 02.04.2025 | 50,00 | 52,99 | 49,64 | 52,88 | 3,65% | 48.543,00 |
| 01.04.2025 | 50,69 | 51,02 | 48,89 | 51,02 | -0,25% | 36.434,00 |
| 31.03.2025 | 50,71 | 52,46 | 50,25 | 51,15 | -1,22% | 67.810,00 |
| 28.03.2025 | 52,72 | 53,04 | 51,15 | 51,78 | -2,30% | 103.758,00 |
| 27.03.2025 | 51,61 | 53,33 | 51,61 | 53,00 | 1,88% | 62.139,00 |
| 26.03.2025 | 51,89 | 52,45 | 50,70 | 52,02 | 0,23% | 46.581,00 |
| 25.03.2025 | 52,57 | 53,00 | 51,40 | 51,90 | -1,69% | 36.190,00 |
| 24.03.2025 | 51,62 | 53,00 | 51,62 | 52,79 | 4,51% | 37.524,00 |
| 21.03.2025 | 50,18 | 51,95 | 50,05 | 50,51 | -1,50% | 52.498,00 |
| 20.03.2025 | 50,79 | 52,10 | 50,36 | 51,28 | -0,43% | 32.311,00 |
| 19.03.2025 | 48,74 | 51,60 | 48,50 | 51,50 | 6,08% | 49.169,00 |
| 18.03.2025 | 47,56 | 49,30 | 46,24 | 48,55 | 2,04% | 41.574,00 |
| 17.03.2025 | 48,63 | 48,63 | 47,00 | 47,58 | -2,18% | 58.609,00 |
| 14.03.2025 | 44,83 | 48,91 | 44,82 | 48,64 | 11,28% | 90.216,00 |
| 13.03.2025 | 45,90 | 46,20 | 41,67 | 43,71 | -5,59% | 76.605,00 |
| 12.03.2025 | 44,71 | 47,11 | 42,23 | 46,30 | 3,56% | 106.613,00 |
| 11.03.2025 | 43,21 | 44,87 | 43,06 | 44,71 | 4,10% | 55.480,00 |
| 10.03.2025 | 44,82 | 45,71 | 42,20 | 42,95 | -6,75% | 58.150,00 |
| 07.03.2025 | 45,54 | 46,61 | 43,67 | 46,06 | 1,41% | 56.288,00 |
| 06.03.2025 | 48,41 | 48,54 | 45,40 | 45,42 | -8,08% | 45.117,00 |
| 05.03.2025 | 48,54 | 50,19 | 47,60 | 49,42 | 1,78% | 59.996,00 |
| 04.03.2025 | 48,00 | 49,69 | 45,49 | 48,55 | -0,93% | 83.182,00 |
| 03.03.2025 | 55,19 | 56,84 | 48,00 | 49,01 | -10,79% | 138.748,00 |
| 28.02.2025 | 54,50 | 55,20 | 54,05 | 54,93 | 0,34% | 90.803,00 |
| 27.02.2025 | 56,03 | 56,32 | 54,65 | 54,75 | -2,19% | 29.288,00 |
| 26.02.2025 | 56,20 | 57,44 | 55,53 | 55,97 | 0,79% | 43.990,00 |
| 25.02.2025 | 56,25 | 56,59 | 54,50 | 55,53 | -0,91% | 45.761,00 |
| 24.02.2025 | 57,69 | 58,30 | 56,04 | 56,04 | -2,15% | 50.045,00 |
| 21.02.2025 | 61,55 | 61,55 | 56,58 | 57,27 | -5,53% | 56.084,00 |
| 20.02.2025 | 61,65 | 63,00 | 59,01 | 60,62 | -1,35% | 57.027,00 |
| 19.02.2025 | 61,31 | 61,80 | 60,71 | 61,45 | -0,23% | 49.384,00 |
| 18.02.2025 | 59,98 | 62,45 | 59,98 | 61,59 | 2,96% | 67.650,00 |
| 14.02.2025 | 59,70 | 60,09 | 59,38 | 59,82 | 0,59% | 27.494,00 |
| 13.02.2025 | 58,97 | 59,78 | 57,40 | 59,47 | 1,88% | 67.511,00 |
| 12.02.2025 | 57,87 | 59,00 | 57,50 | 58,37 | -0,88% | 52.624,00 |
| 11.02.2025 | 57,23 | 59,15 | 57,23 | 58,89 | 1,78% | 40.494,00 |
| 10.02.2025 | 57,84 | 58,10 | 56,94 | 57,86 | 0,59% | 43.429,00 |
| 07.02.2025 | 58,97 | 59,81 | 57,49 | 57,52 | -2,11% | 37.086,00 |
| 06.02.2025 | 59,11 | 60,50 | 57,79 | 58,76 | 0,32% | 51.181,00 |
| 05.02.2025 | 57,67 | 58,60 | 55,89 | 58,57 | 4,27% | 79.181,00 |
| 04.02.2025 | 56,07 | 56,69 | 55,75 | 56,17 | 0,30% | 110.488,00 |
| 03.02.2025 | 58,08 | 58,08 | 55,30 | 56,00 | -5,83% | 73.915,00 |
| 31.01.2025 | 60,02 | 60,48 | 58,80 | 59,47 | -0,85% | 43.067,00 |
| 30.01.2025 | 61,17 | 62,91 | 59,75 | 59,98 | -1,66% | 44.050,00 |
| 29.01.2025 | 58,26 | 61,00 | 57,95 | 60,99 | 5,01% | 176.577,00 |
| 28.01.2025 | 57,16 | 58,48 | 57,00 | 58,08 | 1,26% | 81.791,00 |
| 27.01.2025 | 56,00 | 57,50 | 55,91 | 57,36 | 0,46% | 52.907,00 |
| 24.01.2025 | 58,43 | 58,51 | 56,56 | 57,10 | -2,08% | 43.221,00 |
| 23.01.2025 | 58,48 | 59,25 | 57,09 | 58,31 | -1,12% | 47.365,00 |
| 22.01.2025 | 58,70 | 59,26 | 57,89 | 58,97 | 0,10% | 106.639,00 |
| 21.01.2025 | 59,07 | 59,96 | 58,10 | 58,91 | 0,51% | 69.943,00 |
| 17.01.2025 | 59,99 | 60,89 | 58,43 | 58,61 | -1,68% | 70.625,00 |
| 16.01.2025 | 59,54 | 60,26 | 59,18 | 59,61 | 0,95% | 47.230,00 |
| 15.01.2025 | 58,49 | 59,41 | 58,34 | 59,05 | 4,11% | 45.651,00 |
| 14.01.2025 | 54,84 | 56,76 | 54,84 | 56,72 | 3,60% | 42.438,00 |
| 13.01.2025 | 52,69 | 54,76 | 52,69 | 54,75 | 2,36% | 52.594,00 |
| 10.01.2025 | 55,05 | 55,05 | 52,45 | 53,49 | -4,45% | 49.489,00 |
| 08.01.2025 | 55,74 | 56,84 | 55,51 | 55,98 | -0,18% | 39.534,00 |
| 07.01.2025 | 55,00 | 56,41 | 54,46 | 56,08 | 2,09% | 78.529,00 |
| 06.01.2025 | 55,85 | 56,01 | 54,54 | 54,93 | -1,44% | 54.010,00 |
| 03.01.2025 | 55,03 | 60,53 | 54,60 | 55,73 | 1,62% | 69.915,00 |
| 02.01.2025 | 55,79 | 57,94 | 54,65 | 54,84 | -1,69% | 41.885,00 |
| 31.12.2024 | 56,95 | 56,95 | 55,39 | 55,78 | -1,48% | 34.864,00 |
| 30.12.2024 | 57,35 | 57,69 | 55,40 | 56,62 | -0,67% | 54.096,00 |
| 27.12.2024 | 59,50 | 59,95 | 56,78 | 57,00 | -3,96% | 29.288,00 |
| 26.12.2024 | 57,15 | 59,48 | 57,15 | 59,35 | 3,15% | 44.388,00 |
| 24.12.2024 | 56,14 | 57,54 | 55,13 | 57,54 | 2,18% | 24.484,00 |
| 23.12.2024 | 57,43 | 58,28 | 55,35 | 56,31 | -2,07% | 52.259,00 |
| 20.12.2024 | 56,43 | 59,25 | 56,42 | 57,50 | -0,09% | 103.408,00 |
| 19.12.2024 | 56,85 | 58,14 | 55,23 | 57,55 | 1,36% | 48.213,00 |
| 18.12.2024 | 59,39 | 59,50 | 55,00 | 56,78 | -3,24% | 70.966,00 |
| 17.12.2024 | 59,95 | 60,26 | 58,51 | 58,68 | -1,87% | 49.125,00 |
| 16.12.2024 | 59,99 | 61,00 | 58,50 | 59,80 | -0,98% | 48.479,00 |
| 13.12.2024 | 60,50 | 60,99 | 59,68 | 60,39 | -0,67% | 44.405,00 |
| 12.12.2024 | 61,38 | 62,01 | 60,26 | 60,80 | -1,90% | 33.677,00 |
| 11.12.2024 | 61,11 | 62,57 | 60,57 | 61,98 | 2,87% | 88.139,00 |
| 10.12.2024 | 61,23 | 61,50 | 59,48 | 60,25 | -1,60% | 69.096,00 |
| 09.12.2024 | 63,58 | 63,87 | 60,28 | 61,23 | -3,12% | 77.274,00 |
| 06.12.2024 | 60,67 | 64,00 | 60,67 | 63,20 | 3,95% | 60.690,00 |
| 05.12.2024 | 64,70 | 64,70 | 60,00 | 60,80 | -5,15% | 90.332,00 |
| 04.12.2024 | 62,29 | 64,21 | 60,97 | 64,10 | 2,94% | 79.631,00 |
| 03.12.2024 | 59,65 | 64,44 | 59,40 | 62,27 | 5,27% | 78.418,00 |
| 02.12.2024 | 59,17 | 59,59 | 57,18 | 59,15 | 1,53% | 68.110,00 |
| 29.11.2024 | 59,00 | 59,00 | 57,31 | 58,26 | -0,80% | 25.164,00 |
| 27.11.2024 | 57,80 | 58,99 | 57,24 | 58,73 | 2,64% | 35.406,00 |
| 26.11.2024 | 57,09 | 57,44 | 55,37 | 57,22 | 0,37% | 45.727,00 |
| 25.11.2024 | 55,96 | 57,93 | 55,96 | 57,01 | 3,35% | 77.369,00 |
| 22.11.2024 | 54,66 | 56,42 | 53,66 | 55,16 | 1,85% | 67.947,00 |
| 21.11.2024 | 52,09 | 54,50 | 52,09 | 54,16 | 5,23% | 77.003,00 |
| 20.11.2024 | 50,93 | 53,29 | 50,50 | 51,47 | 1,52% | 53.571,00 |
| 19.11.2024 | 49,00 | 51,48 | 48,85 | 50,70 | 2,24% | 29.333,00 |
| 18.11.2024 | 48,75 | 51,48 | 48,75 | 49,59 | 2,08% | 68.653,00 |
| 15.11.2024 | 49,15 | 49,15 | 47,25 | 48,58 | -1,26% | 57.217,00 |
| 14.11.2024 | 46,71 | 49,53 | 46,70 | 49,20 | 6,22% | 37.029,00 |
| 13.11.2024 | 44,60 | 46,62 | 44,60 | 46,32 | 4,09% | 53.070,00 |
| 12.11.2024 | 43,86 | 44,90 | 43,12 | 44,50 | 0,75% | 29.715,00 |
| 11.11.2024 | 45,01 | 45,63 | 43,14 | 44,17 | -1,12% | 77.600,00 |
| 08.11.2024 | 42,33 | 44,80 | 42,00 | 44,67 | 5,83% | 46.891,00 |