1,180$
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,19 | 1,21 | 1,18 | 1,18 | 0,00% | 1.174,00 |
| 07.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | 27,00 |
| 06.05.2026 | 1,13 | 1,23 | 1,13 | 1,13 | 0,00% | 7.228,00 |
| 05.05.2026 | 1,05 | 1,13 | 1,05 | 1,13 | 1,80% | 247,00 |
| 04.05.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -6,72% | 535,00 |
| 29.04.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | 245,00 |
| 28.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 1.977,00 |
| 27.04.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -9,09% | 1.313,00 |
| 24.04.2026 | 1,17 | 1,32 | 1,17 | 1,32 | 6,45% | 16.052,00 |
| 23.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 8,77% | 6.000,00 |
| 22.04.2026 | 1,06 | 1,14 | 1,06 | 1,14 | 9,62% | 2.649,00 |
| 21.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | 13,00 |
| 20.04.2026 | 1,04 | 1,08 | 1,02 | 1,03 | 0,98% | 3.489,00 |
| 15.04.2026 | 0,96 | 1,02 | 0,96 | 1,02 | 7,37% | 2.120,00 |
| 14.04.2026 | 0,94 | 0,95 | 0,94 | 0,95 | -2,06% | 3.003,00 |
| 10.04.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 5,43% | 260,00 |
| 07.04.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -2,65% | 24,00 |
| 06.04.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 2,72% | 27,00 |
| 01.04.2026 | 0,96 | 0,96 | 0,92 | 0,92 | 6,85% | 415,00 |
| 30.03.2026 | 0,97 | 0,97 | 0,86 | 0,86 | -13,12% | 3.709,00 |
| 26.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,43% | 212,00 |
| 25.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,31% | 30,00 |
| 24.03.2026 | 0,99 | 1,01 | 0,96 | 0,99 | 0,00% | 3.150,00 |
| 23.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -2,94% | 7.740,00 |
| 20.03.2026 | 1,03 | 1,06 | 1,02 | 1,02 | -72,05% | 450,00 |
| 17.03.2026 | 3,70 | 3,73 | 3,58 | 3,65 | 0,00% | 3.531.383,00 |
| 16.03.2026 | 3,74 | 3,86 | 3,64 | 3,65 | -1,08% | 3.409.965,00 |
| 13.03.2026 | 3,75 | 3,90 | 3,65 | 3,69 | -3,40% | 4.198.390,00 |
| 12.03.2026 | 4,01 | 4,08 | 3,81 | 3,82 | -5,91% | 3.534.306,00 |
| 11.03.2026 | 4,09 | 4,15 | 3,92 | 4,06 | -1,93% | 4.509.401,00 |
| 10.03.2026 | 3,84 | 4,25 | 3,83 | 4,14 | 6,43% | 9.977.553,00 |
| 09.03.2026 | 3,40 | 3,91 | 3,38 | 3,89 | 14,75% | 9.127.701,00 |
| 06.03.2026 | 3,45 | 3,58 | 3,37 | 3,39 | -4,24% | 7.299.226,00 |
| 05.03.2026 | 3,61 | 3,64 | 3,45 | 3,54 | -4,07% | 5.013.909,00 |
| 04.03.2026 | 3,73 | 3,76 | 3,60 | 3,69 | 0,00% | 3.538.846,00 |
| 03.03.2026 | 3,70 | 3,75 | 3,60 | 3,69 | 0,27% | 6.222.225,00 |
| 02.03.2026 | 3,50 | 3,79 | 3,47 | 3,68 | 1,38% | 4.163.761,00 |
| 27.02.2026 | 3,71 | 3,71 | 3,47 | 3,63 | -2,68% | 6.231.704,00 |
| 26.02.2026 | 3,90 | 4,00 | 3,53 | 3,73 | -14,06% | 9.505.226,00 |
| 25.02.2026 | 4,36 | 4,40 | 4,17 | 4,34 | -0,69% | 3.897.792,00 |
| 24.02.2026 | 4,00 | 4,37 | 3,94 | 4,37 | 10,08% | 6.887.370,00 |
| 23.02.2026 | 3,81 | 3,98 | 3,75 | 3,97 | 2,32% | 3.057.703,00 |
| 20.02.2026 | 3,83 | 4,03 | 3,82 | 3,88 | 1,57% | 3.310.511,00 |
| 19.02.2026 | 3,95 | 3,95 | 3,56 | 3,82 | -3,29% | 4.521.286,00 |
| 18.02.2026 | 3,80 | 4,16 | 3,79 | 3,95 | 3,95% | 4.765.924,00 |
| 17.02.2026 | 3,68 | 3,88 | 3,65 | 3,80 | 6,44% | 4.235.684,00 |
| 13.02.2026 | 3,61 | 3,75 | 3,50 | 3,57 | -0,28% | 2.279.506,00 |
| 12.02.2026 | 3,93 | 3,94 | 3,58 | 3,58 | -9,82% | 4.010.083,00 |
| 11.02.2026 | 3,87 | 3,99 | 3,75 | 3,97 | 3,12% | 2.680.188,00 |
| 10.02.2026 | 3,90 | 4,01 | 3,81 | 3,85 | -2,16% | 4.278.533,00 |
| 09.02.2026 | 3,77 | 3,94 | 3,69 | 3,94 | 4,38% | 2.668.268,00 |
| 06.02.2026 | 3,44 | 3,80 | 3,44 | 3,77 | 10,56% | 4.549.762,00 |
| 05.02.2026 | 3,55 | 3,60 | 3,32 | 3,41 | -5,54% | 5.838.939,00 |
| 04.02.2026 | 3,85 | 3,87 | 3,54 | 3,61 | -6,72% | 4.157.949,00 |
| 03.02.2026 | 3,88 | 3,98 | 3,74 | 3,87 | 0,78% | 3.697.849,00 |
| 02.02.2026 | 3,74 | 3,95 | 3,72 | 3,84 | 2,13% | 3.108.569,00 |
| 30.01.2026 | 3,83 | 3,93 | 3,70 | 3,76 | -2,08% | 2.136.170,00 |
| 29.01.2026 | 3,87 | 4,00 | 3,79 | 3,84 | -0,78% | 3.392.763,00 |
| 28.01.2026 | 3,90 | 3,97 | 3,82 | 3,87 | -0,77% | 4.070.999,00 |
| 27.01.2026 | 3,95 | 3,97 | 3,89 | 3,90 | 0,00% | 1.913.609,00 |
| 26.01.2026 | 4,08 | 4,10 | 3,83 | 3,90 | -6,02% | 4.659.696,00 |
| 23.01.2026 | 3,95 | 4,17 | 3,90 | 4,15 | 4,53% | 5.058.325,00 |
| 22.01.2026 | 3,93 | 4,08 | 3,91 | 3,97 | 1,79% | 2.973.449,00 |
| 21.01.2026 | 3,86 | 3,92 | 3,77 | 3,90 | 1,30% | 3.412.722,00 |
| 20.01.2026 | 3,55 | 3,91 | 3,50 | 3,85 | 5,77% | 5.789.810,00 |
| 16.01.2026 | 3,72 | 3,74 | 3,61 | 3,64 | -1,89% | 2.116.983,00 |
| 15.01.2026 | 3,73 | 3,78 | 3,65 | 3,71 | -0,27% | 4.214.322,00 |
| 14.01.2026 | 3,67 | 3,85 | 3,65 | 3,72 | 1,36% | 4.246.233,00 |
| 13.01.2026 | 3,75 | 3,82 | 3,60 | 3,67 | -2,39% | 3.856.054,00 |
| 12.01.2026 | 3,74 | 3,81 | 3,64 | 3,76 | 0,27% | 7.060.448,00 |
| 09.01.2026 | 3,97 | 3,98 | 3,68 | 3,75 | -5,54% | 4.902.751,00 |
| 08.01.2026 | 3,99 | 4,09 | 3,90 | 3,97 | -0,75% | 3.367.151,00 |
| 07.01.2026 | 4,00 | 4,14 | 3,92 | 4,00 | 0,00% | 3.647.109,00 |
| 06.01.2026 | 3,90 | 4,02 | 3,80 | 4,00 | 3,36% | 3.113.182,00 |
| 05.01.2026 | 3,82 | 3,93 | 3,64 | 3,87 | 0,00% | 4.190.297,00 |
| 02.01.2026 | 4,19 | 4,19 | 3,78 | 3,87 | -5,38% | 5.761.726,00 |
| 31.12.2025 | 3,98 | 4,11 | 3,93 | 4,09 | 2,76% | 3.946.797,00 |
| 30.12.2025 | 3,99 | 4,03 | 3,90 | 3,98 | -0,50% | 3.301.049,00 |
| 29.12.2025 | 4,00 | 4,10 | 3,96 | 4,00 | -1,72% | 2.576.520,00 |
| 26.12.2025 | 4,20 | 4,20 | 4,02 | 4,07 | -2,86% | 3.031.732,00 |
| 24.12.2025 | 4,34 | 4,36 | 4,11 | 4,19 | -3,23% | 1.960.953,00 |
| 23.12.2025 | 4,42 | 4,72 | 4,25 | 4,33 | 0,70% | 6.667.176,00 |
| 22.12.2025 | 4,01 | 4,31 | 3,97 | 4,30 | 8,59% | 4.542.895,00 |
| 19.12.2025 | 3,94 | 4,02 | 3,91 | 3,96 | 1,28% | 9.991.785,00 |
| 18.12.2025 | 4,09 | 4,21 | 3,88 | 3,91 | -3,69% | 2.423.975,00 |
| 17.12.2025 | 4,24 | 4,33 | 4,05 | 4,06 | -4,02% | 1.441.872,00 |
| 16.12.2025 | 4,10 | 4,25 | 4,08 | 4,23 | 2,17% | 1.346.852,00 |
| 15.12.2025 | 4,30 | 4,32 | 4,10 | 4,14 | -3,50% | 1.820.497,00 |
| 12.12.2025 | 4,45 | 4,63 | 4,26 | 4,29 | -2,94% | 4.116.170,00 |
| 11.12.2025 | 4,35 | 4,45 | 4,25 | 4,42 | 2,08% | 1.854.745,00 |
| 10.12.2025 | 4,39 | 4,45 | 4,30 | 4,33 | -1,37% | 2.027.555,00 |
| 09.12.2025 | 4,44 | 4,54 | 4,37 | 4,39 | -1,35% | 1.918.250,00 |
| 08.12.2025 | 4,36 | 4,47 | 4,29 | 4,45 | 3,01% | 2.235.610,00 |
| 05.12.2025 | 4,41 | 4,46 | 4,22 | 4,32 | -1,82% | 2.849.306,00 |
| 04.12.2025 | 4,07 | 4,54 | 4,06 | 4,40 | 8,37% | 5.569.795,00 |
| 03.12.2025 | 3,86 | 4,08 | 3,84 | 4,06 | 4,91% | 3.182.138,00 |
| 02.12.2025 | 3,86 | 3,99 | 3,84 | 3,87 | 0,78% | 3.625.541,00 |
| 01.12.2025 | 3,82 | 3,87 | 3,71 | 3,84 | -1,29% | 2.948.533,00 |
| 28.11.2025 | 3,81 | 3,95 | 3,78 | 3,89 | 3,73% | 2.276.853,00 |
| 26.11.2025 | 3,77 | 3,80 | 3,69 | 3,75 | -0,27% | 2.338.084,00 |