66,251$
-3,27%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 67,95 | 68,50 | 64,87 | 66,30 | -3,20% | 90.699,00 |
| 07.01.2026 | 67,09 | 69,37 | 66,50 | 68,49 | 2,82% | 69.908,00 |
| 06.01.2026 | 66,12 | 67,25 | 64,94 | 66,61 | -0,02% | 45.252,00 |
| 05.01.2026 | 66,14 | 69,03 | 66,14 | 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% | 40.616,00 |
| 29.12.2025 | 70,16 | 70,16 | 68,69 | 69,68 | -0,66% | 48.289,00 |
| 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% | 36.058,00 |
| 22.12.2025 | 68,60 | 70,28 | 67,07 | 69,00 | -0,35% | 45.703,00 |
| 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% | 42.642,00 |
| 17.12.2025 | 67,18 | 69,06 | 66,55 | 66,94 | -0,64% | 53.865,00 |
| 16.12.2025 | 64,99 | 68,05 | 63,22 | 67,37 | 3,90% | 71.877,00 |
| 15.12.2025 | 66,98 | 66,98 | 64,05 | 64,84 | -1,70% | 55.051,00 |
| 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% | 109.966,00 |
| 10.12.2025 | 61,53 | 64,42 | 61,53 | 63,59 | 3,50% | 94.801,00 |
| 09.12.2025 | 58,83 | 62,21 | 58,83 | 61,44 | 5,03% | 71.768,00 |
| 08.12.2025 | 59,73 | 59,86 | 58,08 | 58,50 | -1,91% | 64.948,00 |
| 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% | 71.574,00 |
| 03.12.2025 | 57,22 | 59,23 | 57,21 | 58,65 | 3,62% | 68.946,00 |
| 02.12.2025 | 57,37 | 58,20 | 56,43 | 56,60 | -0,37% | 48.683,00 |
| 01.12.2025 | 57,85 | 58,91 | 56,81 | 56,81 | -3,63% | 73.114,00 |
| 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 | 4,60% | 57.185,00 |
| 24.11.2025 | 54,25 | 56,03 | 53,54 | 55,47 | 1,71% | 73.496,00 |
| 21.11.2025 | 52,11 | 54,93 | 51,52 | 54,54 | 4,62% | 78.259,00 |
| 20.11.2025 | 54,23 | 54,79 | 52,08 | 52,13 | -2,78% | 130.215,00 |
| 19.11.2025 | 52,29 | 53,75 | 52,25 | 53,62 | 2,14% | 90.235,00 |
| 18.11.2025 | 50,87 | 52,74 | 50,87 | 52,50 | 2,51% | 131.178,00 |
| 17.11.2025 | 52,81 | 53,91 | 51,20 | 51,21 | -4,05% | 114.433,00 |
| 14.11.2025 | 52,83 | 54,05 | 51,50 | 53,37 | 0,13% | 92.872,00 |
| 13.11.2025 | 52,12 | 54,22 | 52,12 | 53,30 | 1,62% | 87.969,00 |
| 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 | 49,00 | 51,00 | -5,57% | 120.386,00 |
| 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 |
| 05.11.2025 | 55,51 | 57,79 | 55,45 | 57,70 | 4,42% | 56.301,00 |
| 04.11.2025 | 55,67 | 56,74 | 55,06 | 55,26 | -1,80% | 43.869,00 |
| 03.11.2025 | 54,84 | 56,49 | 54,57 | 56,28 | 2,11% | 65.501,00 |
| 31.10.2025 | 54,01 | 55,90 | 54,01 | 55,11 | 1,55% | 49.877,00 |
| 30.10.2025 | 55,90 | 57,05 | 54,19 | 54,27 | -3,81% | 50.465,00 |
| 29.10.2025 | 58,41 | 59,29 | 55,98 | 56,42 | -3,97% | 69.148,00 |
| 28.10.2025 | 58,52 | 60,09 | 57,11 | 58,75 | -0,12% | 62.966,00 |
| 27.10.2025 | 61,63 | 61,81 | 58,76 | 58,82 | -3,95% | 74.537,00 |
| 24.10.2025 | 60,24 | 62,63 | 58,71 | 61,24 | 3,72% | 83.134,00 |
| 23.10.2025 | 58,59 | 59,59 | 57,23 | 59,05 | 1,16% | 102.075,00 |
| 22.10.2025 | 55,65 | 58,48 | 54,11 | 58,37 | 4,89% | 97.459,00 |
| 21.10.2025 | 54,53 | 56,47 | 54,49 | 55,65 | 1,24% | 51.014,00 |
| 20.10.2025 | 53,81 | 55,50 | 53,81 | 54,97 | 2,33% | 70.162,00 |
| 17.10.2025 | 53,54 | 54,83 | 53,44 | 53,72 | 0,47% | 41.438,00 |
| 16.10.2025 | 57,99 | 58,01 | 53,24 | 53,47 | -7,68% | 73.131,00 |
| 15.10.2025 | 59,08 | 59,61 | 57,02 | 57,92 | 0,02% | 59.076,00 |
| 14.10.2025 | 55,21 | 58,20 | 55,21 | 57,91 | 2,91% | 62.594,00 |
| 13.10.2025 | 55,42 | 56,31 | 54,41 | 56,27 | 2,76% | 58.715,00 |
| 10.10.2025 | 58,02 | 60,37 | 54,63 | 54,76 | -5,28% | 87.277,00 |
| 09.10.2025 | 56,00 | 58,39 | 55,10 | 57,81 | 4,41% | 141.928,00 |
| 08.10.2025 | 54,19 | 55,92 | 54,19 | 55,37 | 2,27% | 76.912,00 |
| 07.10.2025 | 53,96 | 54,55 | 52,78 | 54,14 | 0,00% | 90.633,00 |
| 06.10.2025 | 56,90 | 57,32 | 53,85 | 54,14 | -4,23% | 86.817,00 |
| 03.10.2025 | 56,60 | 57,17 | 55,30 | 56,53 | 0,23% | 12.367,00 |
| 02.10.2025 | 58,43 | 59,00 | 56,31 | 56,40 | -2,86% | 73.107,00 |
| 01.10.2025 | 58,58 | 59,70 | 57,80 | 58,06 | -0,85% | 79.051,00 |
| 30.09.2025 | 60,86 | 61,13 | 57,01 | 58,56 | -3,95% | 138.063,00 |
| 29.09.2025 | 63,60 | 63,60 | 60,85 | 60,97 | -3,80% | 61.941,00 |
| 26.09.2025 | 65,00 | 65,71 | 62,92 | 63,38 | -1,78% | 53.586,00 |
| 25.09.2025 | 66,02 | 66,46 | 64,04 | 64,53 | -3,33% | 48.422,00 |
| 24.09.2025 | 68,83 | 69,68 | 66,28 | 66,75 | -2,07% | 70.142,00 |
| 23.09.2025 | 70,00 | 70,59 | 67,61 | 68,16 | -2,92% | 94.792,00 |
| 22.09.2025 | 70,08 | 70,98 | 69,02 | 70,21 | -0,06% | 42.422,00 |
| 19.09.2025 | 71,52 | 72,80 | 69,04 | 70,25 | -2,15% | 192.018,00 |
| 18.09.2025 | 73,97 | 74,83 | 70,34 | 71,79 | -0,21% | 98.570,00 |
| 17.09.2025 | 72,56 | 73,84 | 71,78 | 71,94 | -0,91% | 135.070,00 |
| 16.09.2025 | 76,58 | 77,21 | 72,19 | 72,60 | -4,66% | 101.208,00 |
| 15.09.2025 | 75,31 | 78,91 | 73,55 | 76,15 | 5,51% | 115.735,00 |
| 12.09.2025 | 68,95 | 75,71 | 68,95 | 72,17 | 6,21% | 83.875,00 |
| 11.09.2025 | 67,28 | 68,65 | 67,03 | 67,95 | 1,21% | 38.772,00 |
| 10.09.2025 | 68,67 | 69,61 | 66,55 | 67,14 | -1,48% | 34.114,00 |
| 09.09.2025 | 68,10 | 68,80 | 67,79 | 68,15 | 0,09% | 27.928,00 |
| 08.09.2025 | 68,28 | 69,20 | 67,68 | 68,09 | 0,37% | 39.763,00 |
| 05.09.2025 | 69,47 | 69,94 | 67,24 | 67,84 | -1,34% | 40.055,00 |
| 04.09.2025 | 67,50 | 68,79 | 67,37 | 68,76 | 2,54% | 35.174,00 |
| 03.09.2025 | 65,85 | 67,21 | 65,85 | 67,06 | 1,09% | 29.185,00 |
| 02.09.2025 | 65,47 | 66,70 | 64,75 | 66,34 | -0,54% | 27.133,00 |
| 29.08.2025 | 66,52 | 67,07 | 66,27 | 66,70 | -0,19% | 20.933,00 |
| 28.08.2025 | 67,60 | 67,60 | 66,44 | 66,83 | 0,88% | 26.881,00 |
| 27.08.2025 | 66,21 | 67,50 | 66,10 | 66,25 | -0,44% | 33.874,00 |
| 26.08.2025 | 65,28 | 66,99 | 65,21 | 66,54 | 1,79% | 43.469,00 |
| 25.08.2025 | 65,47 | 66,99 | 65,02 | 65,37 | -0,31% | 44.823,00 |
| 22.08.2025 | 62,14 | 65,95 | 61,82 | 65,57 | 5,64% | 60.131,00 |
| 21.08.2025 | 62,87 | 62,87 | 60,97 | 62,07 | -1,10% | 30.600,00 |
| 20.08.2025 | 62,92 | 63,29 | 61,01 | 62,76 | -0,63% | 44.117,00 |
| 19.08.2025 | 63,10 | 63,74 | 62,47 | 63,16 | -0,21% | 35.150,00 |
| 18.08.2025 | 61,35 | 64,44 | 60,00 | 63,29 | 3,16% | 97.459,00 |