0,893$
-0,78%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 0,90 | 0,90 | 0,90 | 0,90 | 0,00% | 18,00 |
| 02.05.2024 | 0,90 | 0,90 | 0,90 | 0,90 | 3,45% | 27,00 |
| 26.04.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -1,92% | 2.000,00 |
| 24.04.2024 | 0,89 | 0,89 | 0,89 | 0,89 | -7,41% | 45,00 |
| 23.04.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 7,64% | 50,00 |
| 22.04.2024 | 0,97 | 0,97 | 0,89 | 0,89 | -3,26% | 11.341,00 |
| 19.04.2024 | 0,98 | 0,98 | 0,92 | 0,92 | -3,66% | 5.146,00 |
| 18.04.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 4,71% | 55,00 |
| 16.04.2024 | 0,86 | 0,91 | 0,86 | 0,91 | 6,05% | 8.229,00 |
| 15.04.2024 | 0,86 | 0,89 | 0,86 | 0,86 | -6,52% | 7.082,00 |
| 12.04.2024 | 1,01 | 1,01 | 0,91 | 0,92 | -11,54% | 45.902,00 |
| 11.04.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -4,59% | 17.545,00 |
| 10.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | 4.100,00 |
| 09.04.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,00% | 300,00 |
| 05.04.2024 | 1,07 | 1,10 | 1,06 | 1,06 | -1,85% | 4.002,00 |
| 04.04.2024 | 1,03 | 1,08 | 0,98 | 1,08 | 8,00% | 1.091,00 |
| 03.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 6.668,00 |
| 02.04.2024 | 1,04 | 1,04 | 1,00 | 1,01 | 0,00% | 1.921,00 |
| 01.04.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -3,81% | 52,00 |
| 27.03.2024 | 1,12 | 1,21 | 1,05 | 1,05 | -2,96% | 5.696,00 |
| 22.03.2024 | 1,21 | 1,24 | 1,00 | 1,08 | -8,69% | 37.363,00 |
| 21.03.2024 | 1,28 | 1,28 | 1,11 | 1,19 | -6,69% | 54.125,00 |
| 20.03.2024 | 1,50 | 1,50 | 1,10 | 1,27 | -7,97% | 48.833,00 |
| 19.03.2024 | 1,64 | 1,64 | 1,10 | 1,38 | -12,10% | 59.245,00 |
| 18.03.2024 | 1,61 | 1,65 | 1,40 | 1,57 | 0,64% | 39.047,00 |
| 15.03.2024 | 1,53 | 1,65 | 1,42 | 1,56 | -3,11% | 38.151,00 |
| 14.03.2024 | 1,40 | 1,61 | 1,25 | 1,61 | 1,58% | 13.314,00 |
| 13.03.2024 | 1,59 | 1,60 | 1,51 | 1,59 | 0,00% | 16.528,00 |
| 12.03.2024 | 1,40 | 1,63 | 1,25 | 1,59 | -0,44% | 9.333,00 |
| 11.03.2024 | 1,25 | 1,64 | 1,25 | 1,59 | 1,73% | 13.376,00 |
| 08.03.2024 | 1,46 | 1,57 | 1,25 | 1,57 | 4,33% | 15.772,00 |
| 07.03.2024 | 1,53 | 1,61 | 1,42 | 1,50 | -7,41% | 18.970,00 |
| 06.03.2024 | 1,45 | 1,63 | 1,45 | 1,62 | 12,50% | 27.960,00 |
| 05.03.2024 | 1,49 | 1,49 | 1,14 | 1,44 | -3,36% | 12.200,00 |
| 04.03.2024 | 1,41 | 1,55 | 1,30 | 1,49 | 6,43% | 60.312,00 |
| 01.03.2024 | 1,29 | 1,44 | 1,03 | 1,40 | 11,11% | 48.241,00 |
| 29.02.2024 | 1,18 | 1,43 | 1,16 | 1,26 | -5,97% | 20.259,00 |
| 11.07.2022 | 1,36 | 1,36 | 1,32 | 1,34 | 5,51% | 20.632,00 |
| 08.07.2022 | 1,20 | 1,29 | 1,16 | 1,27 | 10,43% | 33.883,00 |
| 07.07.2022 | 1,11 | 1,15 | 1,10 | 1,15 | 4,55% | 14.825,00 |
| 06.07.2022 | 1,06 | 1,11 | 1,06 | 1,10 | 3,77% | 6.282,00 |
| 05.07.2022 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | 8.280,00 |
| 01.07.2022 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | 7.825,00 |
| 30.06.2022 | 1,08 | 1,08 | 1,06 | 1,06 | 0,95% | 14.655,00 |
| 29.06.2022 | 1,14 | 1,14 | 1,05 | 1,05 | -5,83% | 17.945,00 |
| 28.06.2022 | 1,19 | 1,19 | 1,08 | 1,12 | 2,29% | 6.789,00 |
| 27.06.2022 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | 1.522,00 |
| 24.06.2022 | 1,04 | 1,11 | 1,04 | 1,08 | 4,84% | 4.939,00 |
| 23.06.2022 | 1,03 | 1,04 | 1,03 | 1,03 | -1,90% | 3.980,00 |
| 22.06.2022 | 1,05 | 1,06 | 1,05 | 1,05 | 0,48% | 5.223,00 |
| 21.06.2022 | 1,02 | 1,07 | 1,02 | 1,05 | 2,73% | 2.458,00 |
| 17.06.2022 | 1,01 | 1,03 | 1,01 | 1,02 | 0,71% | 7.528,00 |
| 16.06.2022 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | 5.869,00 |
| 15.06.2022 | 1,05 | 1,05 | 1,00 | 1,01 | -2,88% | 17.275,00 |
| 14.06.2022 | 1,02 | 1,10 | 1,02 | 1,04 | 0,00% | 3.212,00 |
| 13.06.2022 | 1,08 | 1,09 | 1,04 | 1,04 | -5,38% | 10.461,00 |
| 10.06.2022 | 1,16 | 1,16 | 1,09 | 1,10 | 1,77% | 4.402,00 |
| 09.06.2022 | 1,04 | 1,12 | 1,04 | 1,08 | 0,93% | 5.902,00 |
| 08.06.2022 | 1,06 | 1,11 | 1,06 | 1,07 | 0,94% | 4.988,00 |
| 07.06.2022 | 1,05 | 1,06 | 1,05 | 1,06 | 2,44% | 8.444,00 |
| 06.06.2022 | 1,01 | 1,05 | 1,01 | 1,03 | 1,45% | 1.826,00 |
| 03.06.2022 | 1,03 | 1,05 | 0,97 | 1,02 | -0,97% | 9.154,00 |
| 02.06.2022 | 0,97 | 1,04 | 0,97 | 1,03 | 6,19% | 15.745,00 |
| 01.06.2022 | 1,07 | 1,09 | 0,97 | 0,97 | -8,49% | 15.246,00 |
| 31.05.2022 | 1,11 | 1,11 | 1,03 | 1,06 | 0,47% | 8.689,00 |
| 27.05.2022 | 0,96 | 1,17 | 0,96 | 1,06 | 5,50% | 14.868,00 |
| 26.05.2022 | 0,98 | 1,00 | 0,98 | 1,00 | 3,09% | 4.454,00 |
| 25.05.2022 | 1,01 | 1,01 | 0,97 | 0,97 | -2,02% | 23.938,00 |
| 24.05.2022 | 1,01 | 1,04 | 0,99 | 0,99 | -1,98% | 22.147,00 |
| 23.05.2022 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | 6.316,00 |
| 20.05.2022 | 1,03 | 1,03 | 1,01 | 1,01 | -1,94% | 7.909,00 |
| 19.05.2022 | 1,10 | 1,10 | 1,03 | 1,03 | -4,63% | 15.732,00 |
| 18.05.2022 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | 3.072,00 |
| 17.05.2022 | 1,13 | 1,13 | 1,07 | 1,09 | 7,92% | 12.899,00 |
| 16.05.2022 | 1,15 | 1,15 | 1,01 | 1,01 | -3,81% | 10.256,00 |
| 13.05.2022 | 1,07 | 1,07 | 0,93 | 1,05 | 12,30% | 16.427,00 |
| 12.05.2022 | 1,00 | 1,00 | 0,88 | 0,94 | -10,10% | 14.766,00 |
| 11.05.2022 | 1,09 | 1,09 | 1,04 | 1,04 | -3,26% | 24.029,00 |
| 10.05.2022 | 1,07 | 1,09 | 1,07 | 1,08 | 0,47% | 11.277,00 |
| 09.05.2022 | 1,14 | 1,14 | 1,07 | 1,07 | -6,14% | 26.829,00 |
| 06.05.2022 | 1,15 | 1,16 | 1,14 | 1,14 | -2,56% | 17.598,00 |
| 05.05.2022 | 1,16 | 1,17 | 1,14 | 1,17 | 2,04% | 13.677,00 |
| 04.05.2022 | 1,15 | 1,15 | 1,14 | 1,15 | -1,16% | 11.433,00 |
| 03.05.2022 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | 7.143,00 |
| 02.05.2022 | 1,17 | 1,18 | 1,15 | 1,16 | -1,69% | 5.266,00 |
| 29.04.2022 | 1,17 | 1,20 | 1,16 | 1,18 | 2,61% | 7.296,00 |
| 28.04.2022 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | 10.492,00 |
| 27.04.2022 | 1,16 | 1,19 | 1,15 | 1,15 | -0,86% | 9.893,00 |
| 26.04.2022 | 1,18 | 1,18 | 1,16 | 1,16 | -0,85% | 6.919,00 |
| 25.04.2022 | 1,18 | 1,20 | 1,16 | 1,17 | -3,31% | 21.820,00 |
| 22.04.2022 | 1,17 | 1,24 | 1,16 | 1,21 | 3,42% | 27.802,00 |
| 21.04.2022 | 1,16 | 1,20 | 1,16 | 1,17 | 0,86% | 10.199,00 |
| 20.04.2022 | 1,16 | 1,19 | 1,16 | 1,16 | 0,00% | 7.283,00 |
| 19.04.2022 | 1,19 | 1,23 | 1,16 | 1,16 | -2,52% | 36.082,00 |
| 18.04.2022 | 1,22 | 1,24 | 1,18 | 1,19 | -3,25% | 18.812,00 |
| 14.04.2022 | 1,23 | 1,24 | 1,22 | 1,23 | 0,82% | 8.734,00 |
| 13.04.2022 | 1,23 | 1,25 | 1,19 | 1,22 | 0,83% | 13.316,00 |
| 12.04.2022 | 1,23 | 1,27 | 1,18 | 1,21 | -1,22% | 33.049,00 |
| 11.04.2022 | 1,20 | 1,26 | 1,20 | 1,23 | 1,24% | 17.914,00 |
| 08.04.2022 | 1,26 | 1,27 | 1,21 | 1,21 | -4,72% | 7.154,00 |