51,700$
5,02%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,26 | 51,70 | 49,30 | 51,61 | 4,71% | 40.667,00 |
| 05.06.2025 | 48,71 | 49,65 | 48,52 | 49,29 | 0,80% | 36.192,00 |
| 04.06.2025 | 49,95 | 50,43 | 48,34 | 48,90 | -2,49% | 32.799,00 |
| 03.06.2025 | 48,69 | 50,15 | 48,24 | 50,15 | 3,00% | 36.368,00 |
| 02.06.2025 | 48,70 | 49,01 | 47,56 | 48,69 | -0,73% | 61.878,00 |
| 30.05.2025 | 48,86 | 49,29 | 48,56 | 49,05 | -0,61% | 40.277,00 |
| 29.05.2025 | 49,80 | 49,80 | 48,36 | 49,35 | 0,00% | 26.470,00 |
| 28.05.2025 | 48,80 | 49,67 | 48,45 | 49,35 | 0,94% | 48.958,00 |
| 27.05.2025 | 48,38 | 49,43 | 48,02 | 48,89 | 3,10% | 35.713,00 |
| 23.05.2025 | 47,34 | 48,46 | 46,00 | 47,42 | -2,02% | 47.481,00 |
| 22.05.2025 | 49,41 | 50,24 | 48,21 | 48,40 | -2,56% | 62.732,00 |
| 21.05.2025 | 49,82 | 50,49 | 49,31 | 49,67 | -2,11% | 56.651,00 |
| 20.05.2025 | 50,23 | 50,74 | 49,82 | 50,74 | 0,63% | 39.127,00 |
| 19.05.2025 | 51,03 | 51,08 | 48,81 | 50,42 | -3,91% | 47.766,00 |
| 16.05.2025 | 52,56 | 53,62 | 52,01 | 52,47 | -0,42% | 41.788,00 |
| 15.05.2025 | 56,77 | 57,20 | 52,35 | 52,69 | -8,24% | 41.647,00 |
| 14.05.2025 | 57,55 | 58,54 | 55,82 | 57,42 | -0,52% | 87.576,00 |
| 13.05.2025 | 57,31 | 58,99 | 57,18 | 57,72 | 0,57% | 57.206,00 |
| 12.05.2025 | 57,61 | 58,30 | 56,33 | 57,40 | 4,60% | 88.094,00 |
| 09.05.2025 | 54,50 | 55,93 | 53,92 | 54,87 | -1,63% | 39.643,00 |
| 08.05.2025 | 54,89 | 56,47 | 54,25 | 55,78 | 3,64% | 44.578,00 |
| 07.05.2025 | 54,50 | 55,16 | 53,35 | 53,82 | -1,14% | 34.626,00 |
| 06.05.2025 | 54,68 | 55,27 | 54,00 | 54,44 | -1,84% | 35.898,00 |
| 05.05.2025 | 54,90 | 56,87 | 54,88 | 55,46 | 0,20% | 29.908,00 |
| 02.05.2025 | 54,74 | 55,73 | 54,55 | 55,35 | 3,25% | 35.499,00 |
| 01.05.2025 | 55,08 | 55,58 | 53,26 | 53,61 | -1,90% | 29.192,00 |
| 30.04.2025 | 53,95 | 55,50 | 51,71 | 54,65 | 1,04% | 70.145,00 |
| 29.04.2025 | 56,54 | 56,54 | 53,77 | 54,09 | -2,79% | 41.120,00 |
| 28.04.2025 | 55,40 | 55,90 | 54,42 | 55,64 | 0,71% | 58.100,00 |
| 25.04.2025 | 55,35 | 55,54 | 54,23 | 55,25 | -1,34% | 35.114,00 |
| 24.04.2025 | 54,27 | 56,18 | 52,20 | 56,00 | 3,23% | 42.764,00 |
| 23.04.2025 | 55,09 | 56,51 | 54,25 | 54,25 | 2,42% | 40.733,00 |
| 22.04.2025 | 51,23 | 53,33 | 50,75 | 52,97 | 5,67% | 50.957,00 |
| 21.04.2025 | 51,80 | 52,46 | 49,62 | 50,13 | -4,15% | 41.844,00 |
| 17.04.2025 | 52,10 | 52,85 | 50,79 | 52,30 | 0,67% | 38.418,00 |
| 16.04.2025 | 53,05 | 53,25 | 51,43 | 51,95 | -3,40% | 28.570,00 |
| 15.04.2025 | 52,85 | 54,25 | 52,75 | 53,78 | 1,53% | 37.156,00 |
| 14.04.2025 | 52,67 | 53,77 | 51,25 | 52,97 | 2,99% | 47.628,00 |
| 11.04.2025 | 50,27 | 52,71 | 49,46 | 51,43 | 1,76% | 48.248,00 |
| 10.04.2025 | 50,72 | 51,82 | 47,82 | 50,54 | -4,03% | 60.260,00 |
| 09.04.2025 | 45,91 | 53,03 | 45,75 | 52,66 | 13,20% | 84.628,00 |
| 08.04.2025 | 47,60 | 49,07 | 45,72 | 46,52 | 2,00% | 104.779,00 |
| 07.04.2025 | 43,72 | 47,53 | 41,37 | 45,61 | 1,24% | 66.484,00 |
| 04.04.2025 | 44,05 | 45,91 | 42,03 | 45,05 | -4,09% | 92.581,00 |
| 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 |