91,080$
-1,05%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 91,45 | 91,45 | 88,59 | 91,06 | -1,08% | 156.650,00 |
| 22.09.2026 | 92,75 | 94,25 | 90,79 | 92,05 | 1,12% | 107.043,00 |
| 21.09.2026 | 94,21 | 94,21 | 90,65 | 91,03 | -2,14% | 96.595,00 |
| 18.09.2026 | 94,09 | 94,62 | 92,25 | 93,02 | -2,33% | 174.004,00 |
| 17.09.2026 | 95,00 | 95,99 | 92,96 | 95,24 | 1,98% | 194.898,00 |
| 16.09.2026 | 93,05 | 94,37 | 91,66 | 93,39 | 0,23% | 93.338,00 |
| 15.09.2026 | 93,96 | 94,05 | 90,16 | 93,18 | -1,91% | 112.633,00 |
| 14.09.2026 | 93,41 | 95,12 | 92,30 | 94,99 | 0,56% | 79.375,00 |
| 11.09.2026 | 95,41 | 95,41 | 93,70 | 94,46 | 1,29% | 48.419,00 |
| 10.09.2026 | 92,19 | 93,41 | 91,60 | 93,26 | 0,82% | 60.294,00 |
| 09.09.2026 | 93,19 | 95,42 | 92,26 | 92,50 | -1,30% | 106.456,00 |
| 08.09.2026 | 92,24 | 94,83 | 91,11 | 93,72 | 0,63% | 160.369,00 |
| 04.09.2026 | 96,00 | 97,18 | 92,74 | 93,13 | -3,61% | 250.524,00 |
| 03.09.2026 | 94,00 | 97,87 | 92,39 | 96,62 | 2,98% | 219.702,00 |
| 02.09.2026 | 90,62 | 94,48 | 90,00 | 93,82 | 5,05% | 130.099,00 |
| 01.09.2026 | 89,41 | 91,00 | 87,32 | 89,31 | -1,28% | 107.485,00 |
| 31.08.2026 | 89,92 | 91,61 | 89,41 | 90,47 | -0,67% | 117.766,00 |
| 28.08.2026 | 93,60 | 94,62 | 90,82 | 91,08 | -2,10% | 99.339,00 |
| 27.08.2026 | 90,83 | 93,46 | 90,39 | 93,03 | 0,14% | 86.649,00 |
| 26.08.2026 | 94,19 | 94,19 | 92,17 | 92,90 | -1,13% | 90.679,00 |
| 25.08.2026 | 97,00 | 97,00 | 92,77 | 93,96 | -1,17% | 112.844,00 |
| 24.08.2026 | 95,74 | 97,81 | 94,34 | 95,07 | -1,06% | 119.668,00 |
| 21.08.2026 | 95,41 | 96,98 | 93,60 | 96,09 | 2,40% | 126.013,00 |
| 20.08.2026 | 97,98 | 97,99 | 90,32 | 93,84 | -5,23% | 171.394,00 |
| 19.08.2026 | 98,57 | 99,96 | 96,96 | 99,02 | 1,47% | 120.266,00 |
| 18.08.2026 | 98,91 | 100,14 | 93,75 | 97,58 | -2,29% | 160.222,00 |
| 17.08.2026 | 102,17 | 103,00 | 99,34 | 99,87 | -2,64% | 118.818,00 |
| 14.08.2026 | 97,84 | 102,88 | 97,04 | 102,58 | 5,70% | 135.130,00 |
| 13.08.2026 | 98,35 | 99,88 | 95,90 | 97,05 | -0,14% | 150.998,00 |
| 12.08.2026 | 93,70 | 97,95 | 92,25 | 97,19 | 3,64% | 144.912,00 |
| 11.08.2026 | 97,07 | 99,31 | 92,45 | 93,78 | -1,72% | 172.247,00 |
| 10.08.2026 | 98,25 | 103,11 | 95,42 | 95,42 | -4,59% | 197.003,00 |
| 07.08.2026 | 111,20 | 111,20 | 95,11 | 100,01 | -10,54% | 357.069,00 |
| 06.08.2026 | 110,69 | 112,89 | 110,01 | 111,79 | 0,32% | 150.648,00 |
| 05.08.2026 | 110,24 | 114,34 | 109,45 | 111,43 | 0,90% | 96.207,00 |
| 04.08.2026 | 108,96 | 113,37 | 108,63 | 110,44 | 2,31% | 189.333,00 |
| 03.08.2026 | 106,90 | 109,77 | 105,78 | 107,95 | 2,33% | 128.299,00 |
| 31.07.2026 | 104,64 | 108,00 | 104,10 | 105,49 | -0,39% | 127.045,00 |
| 30.07.2026 | 105,85 | 106,69 | 102,33 | 105,90 | 1,78% | 126.258,00 |
| 29.07.2026 | 104,89 | 107,36 | 102,61 | 104,05 | -0,34% | 216.408,00 |
| 28.07.2026 | 104,60 | 106,01 | 101,91 | 104,41 | 0,39% | 142.887,00 |
| 27.07.2026 | 100,00 | 105,45 | 100,00 | 104,00 | 4,54% | 193.056,00 |
| 24.07.2026 | 96,50 | 102,13 | 96,15 | 99,48 | 3,59% | 196.486,00 |
| 23.07.2026 | 93,50 | 96,38 | 91,69 | 96,03 | 0,90% | 222.565,00 |
| 22.07.2026 | 94,52 | 96,56 | 93,50 | 95,17 | -1,25% | 114.759,00 |
| 21.07.2026 | 98,88 | 100,16 | 93,58 | 96,37 | -1,26% | 187.518,00 |
| 20.07.2026 | 100,43 | 101,00 | 96,41 | 97,60 | -3,06% | 174.779,00 |
| 17.07.2026 | 100,64 | 102,99 | 98,03 | 100,68 | -2,49% | 179.591,00 |
| 16.07.2026 | 99,55 | 104,58 | 98,20 | 103,25 | 3,80% | 201.760,00 |
| 15.07.2026 | 97,98 | 102,41 | 95,51 | 99,47 | 1,68% | 207.145,00 |
| 14.07.2026 | 96,99 | 100,64 | 96,99 | 97,83 | 1,26% | 146.717,00 |
| 13.07.2026 | 103,81 | 104,53 | 96,36 | 96,61 | -2,67% | 149.461,00 |
| 10.07.2026 | 98,24 | 101,13 | 97,40 | 99,26 | 1,04% | 123.585,00 |
| 09.07.2026 | 95,78 | 99,40 | 92,45 | 98,24 | 5,14% | 196.355,00 |
| 08.07.2026 | 98,41 | 98,41 | 90,59 | 93,44 | -4,03% | 163.255,00 |
| 07.07.2026 | 95,44 | 98,48 | 92,16 | 97,36 | 1,42% | 143.933,00 |
| 06.07.2026 | 97,15 | 99,41 | 94,05 | 96,00 | -0,41% | 178.081,00 |
| 02.07.2026 | 103,23 | 105,56 | 95,77 | 96,40 | -6,96% | 205.159,00 |
| 01.07.2026 | 102,00 | 106,50 | 100,48 | 103,61 | 1,33% | 242.140,00 |
| 30.06.2026 | 107,73 | 107,73 | 100,27 | 102,25 | -2,21% | 216.596,00 |
| 29.06.2026 | 108,85 | 110,00 | 97,36 | 104,56 | -5,30% | 305.037,00 |
| 26.06.2026 | 108,20 | 112,61 | 107,13 | 110,41 | 1,63% | 411.905,00 |
| 25.06.2026 | 105,34 | 111,42 | 105,29 | 108,64 | 3,92% | 247.018,00 |
| 24.06.2026 | 101,73 | 105,93 | 99,09 | 104,54 | 3,14% | 220.405,00 |
| 23.06.2026 | 98,01 | 103,42 | 98,01 | 101,36 | 1,85% | 236.643,00 |
| 22.06.2026 | 100,28 | 104,07 | 95,37 | 99,52 | -0,60% | 112.344,00 |
| 18.06.2026 | 97,74 | 100,57 | 95,37 | 100,12 | 4,54% | 169.500,00 |
| 17.06.2026 | 96,31 | 99,55 | 94,63 | 95,77 | -0,48% | 142.017,00 |
| 16.06.2026 | 96,80 | 98,57 | 94,64 | 96,23 | 1,02% | 220.822,00 |
| 15.06.2026 | 94,64 | 96,60 | 93,59 | 95,26 | 3,12% | 233.309,00 |
| 12.06.2026 | 90,00 | 95,00 | 88,57 | 92,38 | 1,32% | 145.398,00 |
| 11.06.2026 | 87,83 | 91,44 | 80,45 | 91,18 | 2,75% | 151.397,00 |
| 10.06.2026 | 88,61 | 90,96 | 87,43 | 88,74 | -0,47% | 106.211,00 |
| 09.06.2026 | 87,33 | 91,30 | 85,30 | 89,16 | 3,81% | 137.819,00 |
| 08.06.2026 | 84,22 | 86,25 | 83,57 | 85,89 | 2,13% | 105.760,00 |
| 05.06.2026 | 81,69 | 84,79 | 81,50 | 84,10 | 2,29% | 101.682,00 |
| 04.06.2026 | 76,93 | 82,56 | 76,59 | 82,22 | 7,65% | 139.686,00 |
| 03.06.2026 | 82,06 | 82,68 | 76,34 | 76,38 | -8,15% | 170.953,00 |
| 02.06.2026 | 82,48 | 83,57 | 81,36 | 83,16 | 0,82% | 125.137,00 |
| 01.06.2026 | 85,30 | 85,87 | 81,41 | 82,48 | -4,34% | 122.669,00 |
| 29.05.2026 | 85,61 | 86,54 | 82,33 | 86,22 | 1,77% | 252.497,00 |
| 28.05.2026 | 89,17 | 89,70 | 83,14 | 84,72 | -6,02% | 258.519,00 |
| 27.05.2026 | 89,54 | 93,21 | 88,99 | 90,15 | 1,81% | 85.887,00 |
| 26.05.2026 | 84,13 | 88,75 | 84,13 | 88,54 | 6,50% | 69.128,00 |
| 22.05.2026 | 81,85 | 84,10 | 78,27 | 83,14 | 1,97% | 127.970,00 |
| 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 |