81,330$
-0,56%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 80,43 | 82,76 | 78,98 | 81,53 | 0,01% | 80.524,00 |
| 20.05.2026 | 78,22 | 81,60 | 77,54 | 81,52 | 4,29% | 104.081,00 |
| 19.05.2026 | 78,58 | 79,37 | 76,32 | 78,17 | 0,00% | 65.495,00 |
| 18.05.2026 | 77,19 | 79,10 | 77,02 | 78,17 | 1,31% | 40.198,00 |
| 15.05.2026 | 79,83 | 79,83 | 76,52 | 77,16 | -3,78% | 54.447,00 |
| 14.05.2026 | 77,45 | 80,44 | 76,61 | 80,19 | 5,07% | 49.634,00 |
| 13.05.2026 | 75,93 | 77,50 | 72,84 | 76,32 | -1,65% | 48.954,00 |
| 12.05.2026 | 79,01 | 79,01 | 72,67 | 77,60 | -4,03% | 73.209,00 |
| 11.05.2026 | 84,50 | 89,00 | 80,18 | 80,86 | -4,66% | 89.580,00 |
| 08.05.2026 | 79,91 | 86,07 | 72,04 | 84,81 | 8,23% | 169.578,00 |
| 07.05.2026 | 79,30 | 80,75 | 77,81 | 78,36 | 0,69% | 125.924,00 |
| 06.05.2026 | 78,13 | 79,03 | 76,07 | 77,82 | 0,30% | 30.109,00 |
| 05.05.2026 | 75,79 | 77,88 | 75,79 | 77,59 | 2,54% | 39.929,00 |
| 04.05.2026 | 77,10 | 77,84 | 75,11 | 75,67 | -3,03% | 37.628,00 |
| 01.05.2026 | 79,38 | 80,01 | 75,54 | 78,03 | -1,74% | 48.683,00 |
| 30.04.2026 | 77,20 | 79,54 | 75,33 | 79,41 | 3,55% | 54.898,00 |
| 29.04.2026 | 78,63 | 78,63 | 74,91 | 76,69 | -3,14% | 82.081,00 |
| 28.04.2026 | 79,29 | 80,29 | 78,62 | 79,18 | -0,26% | 102.963,00 |
| 27.04.2026 | 78,08 | 79,39 | 76,57 | 79,39 | 0,58% | 53.724,00 |
| 24.04.2026 | 76,08 | 79,34 | 74,58 | 78,93 | 3,56% | 60.379,00 |
| 23.04.2026 | 74,78 | 76,22 | 72,66 | 76,22 | 1,71% | 70.541,00 |
| 22.04.2026 | 73,38 | 75,73 | 72,41 | 74,94 | 4,50% | 110.932,00 |
| 21.04.2026 | 73,09 | 75,25 | 71,04 | 71,71 | -1,74% | 49.118,00 |
| 20.04.2026 | 69,95 | 73,27 | 69,95 | 72,98 | 2,85% | 72.603,00 |
| 17.04.2026 | 69,00 | 72,24 | 68,76 | 70,96 | 5,97% | 53.101,00 |
| 16.04.2026 | 67,72 | 68,25 | 66,54 | 66,96 | -2,19% | 50.039,00 |
| 15.04.2026 | 68,28 | 69,60 | 67,77 | 68,46 | 0,41% | 32.939,00 |
| 14.04.2026 | 67,50 | 69,14 | 67,50 | 68,18 | 1,38% | 66.116,00 |
| 13.04.2026 | 63,02 | 67,58 | 62,71 | 67,25 | 6,09% | 67.748,00 |
| 10.04.2026 | 63,00 | 63,90 | 62,40 | 63,39 | -0,03% | 83.764,00 |
| 09.04.2026 | 60,65 | 64,48 | 60,03 | 63,41 | 4,36% | 83.883,00 |
| 08.04.2026 | 58,58 | 61,16 | 58,29 | 60,76 | 8,15% | 89.801,00 |
| 07.04.2026 | 55,21 | 56,74 | 54,40 | 56,18 | 1,50% | 83.395,00 |
| 06.04.2026 | 53,69 | 55,52 | 53,64 | 55,35 | 3,55% | 67.352,00 |
| 02.04.2026 | 53,36 | 54,64 | 51,24 | 53,45 | -1,20% | 50.874,00 |
| 01.04.2026 | 53,09 | 56,32 | 52,00 | 54,10 | 3,11% | 66.165,00 |
| 31.03.2026 | 52,25 | 53,15 | 50,67 | 52,47 | 2,32% | 56.118,00 |
| 30.03.2026 | 52,78 | 52,81 | 50,75 | 51,28 | -2,69% | 42.741,00 |
| 27.03.2026 | 52,77 | 53,17 | 50,82 | 52,70 | -0,35% | 62.070,00 |
| 26.03.2026 | 53,28 | 54,41 | 52,71 | 52,89 | -2,30% | 31.971,00 |
| 25.03.2026 | 56,81 | 57,31 | 53,85 | 54,13 | -3,29% | 60.932,00 |
| 24.03.2026 | 56,00 | 57,15 | 55,62 | 55,97 | -0,66% | 46.725,00 |
| 23.03.2026 | 55,14 | 58,08 | 55,14 | 56,34 | 3,05% | 69.095,00 |
| 20.03.2026 | 53,84 | 55,31 | 53,36 | 54,67 | 1,32% | 102.527,00 |
| 19.03.2026 | 52,70 | 54,66 | 52,70 | 53,96 | 1,77% | 43.855,00 |
| 18.03.2026 | 53,26 | 54,16 | 52,50 | 53,02 | -1,56% | 61.381,00 |
| 17.03.2026 | 50,34 | 54,34 | 50,15 | 53,86 | 10,08% | 94.683,00 |
| 16.03.2026 | 49,00 | 50,74 | 47,50 | 48,93 | 2,02% | 96.752,00 |
| 13.03.2026 | 54,50 | 56,00 | 47,63 | 47,96 | -9,08% | 127.593,00 |
| 12.03.2026 | 53,86 | 54,96 | 51,65 | 52,75 | -4,32% | 79.601,00 |
| 11.03.2026 | 55,64 | 56,78 | 54,21 | 55,13 | -2,37% | 42.358,00 |
| 10.03.2026 | 55,71 | 58,32 | 54,71 | 56,47 | 1,88% | 98.348,00 |
| 09.03.2026 | 53,52 | 55,77 | 50,69 | 55,43 | 1,13% | 91.531,00 |
| 06.03.2026 | 56,26 | 56,29 | 53,76 | 54,81 | -6,42% | 87.749,00 |
| 05.03.2026 | 56,35 | 59,08 | 53,99 | 58,57 | 2,34% | 134.786,00 |
| 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 |
| 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% | 40.863,00 |
| 29.12.2025 | 70,16 | 70,16 | 68,69 | 69,68 | -0,66% | 48.427,00 |