66,870$
0,06%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 63,12 | 63,12 | 60,61 | 61,35 | -1,29% | 35.102,00 |
| 14.08.2025 | 61,69 | 62,41 | 60,43 | 62,15 | -0,13% | 30.804,00 |
| 13.08.2025 | 60,00 | 62,86 | 60,00 | 62,23 | 2,44% | 60.969,00 |
| 12.08.2025 | 60,43 | 60,85 | 59,33 | 60,75 | 1,96% | 77.961,00 |
| 11.08.2025 | 57,49 | 61,65 | 56,74 | 59,58 | 4,86% | 89.282,00 |
| 08.08.2025 | 51,16 | 57,48 | 51,16 | 56,82 | 14,53% | 66.714,00 |
| 07.08.2025 | 50,75 | 50,82 | 49,05 | 49,61 | -0,56% | 17.094,00 |
| 06.08.2025 | 49,48 | 49,94 | 49,25 | 49,89 | 0,65% | 18.562,00 |
| 05.08.2025 | 49,52 | 49,58 | 48,54 | 49,57 | 1,31% | 26.636,00 |
| 04.08.2025 | 48,16 | 49,49 | 48,06 | 48,93 | 1,90% | 32.371,00 |
| 01.08.2025 | 48,74 | 48,74 | 46,93 | 48,02 | -3,18% | 48.774,00 |
| 31.07.2025 | 49,01 | 50,10 | 49,01 | 49,60 | 0,09% | 31.141,00 |
| 30.07.2025 | 49,02 | 50,43 | 48,96 | 49,55 | 0,92% | 41.175,00 |
| 29.07.2025 | 50,78 | 50,95 | 48,39 | 49,10 | -2,44% | 51.328,00 |
| 28.07.2025 | 50,41 | 50,79 | 49,39 | 50,33 | 0,18% | 33.286,00 |
| 25.07.2025 | 51,56 | 51,56 | 50,16 | 50,24 | -1,91% | 35.445,00 |
| 24.07.2025 | 52,93 | 52,93 | 51,11 | 51,22 | -3,22% | 32.836,00 |
| 23.07.2025 | 52,05 | 53,12 | 45,74 | 52,93 | 1,97% | 92.932,00 |
| 22.07.2025 | 51,84 | 52,43 | 50,85 | 51,90 | 0,46% | 58.732,00 |
| 21.07.2025 | 52,04 | 52,89 | 51,40 | 51,66 | -0,40% | 26.078,00 |
| 18.07.2025 | 53,99 | 53,99 | 51,20 | 51,87 | -2,87% | 49.752,00 |
| 17.07.2025 | 52,75 | 54,16 | 52,63 | 53,40 | 1,52% | 47.494,00 |
| 16.07.2025 | 54,09 | 54,09 | 52,37 | 52,60 | -2,25% | 32.460,00 |
| 15.07.2025 | 55,55 | 56,62 | 53,61 | 53,81 | -2,87% | 124.394,00 |
| 14.07.2025 | 55,62 | 57,73 | 54,31 | 55,40 | -0,49% | 173.388,00 |
| 11.07.2025 | 58,46 | 58,75 | 55,67 | 55,67 | -5,71% | 156.641,00 |
| 10.07.2025 | 57,11 | 59,49 | 56,38 | 59,04 | 3,62% | 268.278,00 |
| 09.07.2025 | 57,31 | 57,34 | 56,62 | 56,98 | 0,00% | 65.892,00 |
| 08.07.2025 | 58,27 | 58,27 | 56,62 | 56,98 | -0,97% | 78.713,00 |
| 07.07.2025 | 57,14 | 58,18 | 56,64 | 57,54 | -0,17% | 48.081,00 |
| 03.07.2025 | 55,69 | 57,95 | 55,69 | 57,64 | 1,25% | 30.707,00 |
| 02.07.2025 | 55,50 | 57,19 | 53,55 | 56,93 | 2,72% | 69.850,00 |
| 01.07.2025 | 54,20 | 55,81 | 53,74 | 55,42 | 1,39% | 179.031,00 |
| 30.06.2025 | 53,80 | 55,30 | 53,80 | 54,66 | 2,05% | 108.528,00 |
| 27.06.2025 | 52,17 | 53,76 | 51,72 | 53,56 | 2,84% | 66.093,00 |
| 26.06.2025 | 50,81 | 52,08 | 50,34 | 52,08 | 3,23% | 49.668,00 |
| 25.06.2025 | 51,47 | 51,47 | 50,36 | 50,45 | -2,06% | 45.802,00 |
| 24.06.2025 | 51,57 | 52,00 | 51,01 | 51,51 | 1,66% | 58.861,00 |
| 23.06.2025 | 50,70 | 52,03 | 49,40 | 50,67 | -0,57% | 78.065,00 |
| 20.06.2025 | 51,19 | 51,60 | 50,19 | 50,96 | 1,11% | 81.613,00 |
| 18.06.2025 | 49,58 | 51,48 | 49,11 | 50,40 | 1,37% | 47.050,00 |
| 17.06.2025 | 50,58 | 51,14 | 49,72 | 49,72 | -3,44% | 42.584,00 |
| 16.06.2025 | 51,56 | 52,70 | 51,26 | 51,49 | 1,08% | 62.759,00 |
| 13.06.2025 | 52,82 | 52,82 | 50,79 | 50,94 | -5,47% | 66.753,00 |
| 12.06.2025 | 54,45 | 54,45 | 53,09 | 53,89 | 0,43% | 72.166,00 |
| 11.06.2025 | 53,41 | 53,91 | 52,97 | 53,66 | 2,19% | 37.709,00 |
| 10.06.2025 | 51,93 | 52,79 | 51,29 | 52,51 | 1,16% | 59.014,00 |
| 09.06.2025 | 52,02 | 52,57 | 50,91 | 51,91 | 0,58% | 77.365,00 |
| 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 |