1,740$
4,82%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,65 | 1,73 | 1,65 | 1,67 | 0,60% | 4.818,00 |
| 30.05.2024 | 1,72 | 1,72 | 1,64 | 1,66 | 1,22% | 3.942,00 |
| 29.05.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,61% | 3.163,00 |
| 28.05.2024 | 1,72 | 1,72 | 1,62 | 1,63 | -1,21% | 4.637,00 |
| 24.05.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -1,79% | 1.044,00 |
| 23.05.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,18% | 849,00 |
| 22.05.2024 | 1,77 | 1,78 | 1,67 | 1,70 | -2,30% | 5.707,00 |
| 21.05.2024 | 1,61 | 1,75 | 1,61 | 1,74 | 6,10% | 15.627,00 |
| 20.05.2024 | 1,73 | 1,84 | 1,62 | 1,64 | -4,09% | 8.351,00 |
| 17.05.2024 | 1,68 | 1,74 | 1,68 | 1,71 | 0,00% | 2.779,00 |
| 16.05.2024 | 1,73 | 1,75 | 1,69 | 1,71 | -2,84% | 5.157,00 |
| 15.05.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -1,40% | 2.244,00 |
| 14.05.2024 | 1,67 | 1,81 | 1,67 | 1,79 | 5,62% | 2.591,00 |
| 13.05.2024 | 1,76 | 1,90 | 1,69 | 1,69 | -5,06% | 14.809,00 |
| 10.05.2024 | 1,95 | 1,95 | 1,78 | 1,78 | -4,59% | 6.465,00 |
| 09.05.2024 | 1,78 | 1,99 | 1,78 | 1,87 | 1,95% | 6.766,00 |
| 08.05.2024 | 1,76 | 1,91 | 1,76 | 1,83 | 2,81% | 4.313,00 |
| 07.05.2024 | 1,90 | 1,90 | 1,77 | 1,78 | -1,66% | 17.119,00 |
| 06.05.2024 | 1,87 | 1,90 | 1,81 | 1,81 | -3,72% | 3.919,00 |
| 03.05.2024 | 1,98 | 1,98 | 1,87 | 1,88 | 0,00% | 1.748,00 |
| 02.05.2024 | 1,87 | 1,90 | 1,87 | 1,88 | 0,00% | 1.257,00 |
| 01.05.2024 | 1,95 | 2,01 | 1,85 | 1,88 | -0,03% | 11.726,00 |
| 29.04.2024 | 1,99 | 2,03 | 1,88 | 1,88 | -4,05% | 1.595,00 |
| 26.04.2024 | 1,87 | 1,99 | 1,86 | 1,96 | 3,16% | 4.732,00 |
| 25.04.2024 | 1,93 | 1,93 | 1,87 | 1,90 | -0,52% | 4.402,00 |
| 24.04.2024 | 1,88 | 1,91 | 1,88 | 1,91 | -0,52% | 3.068,00 |
| 23.04.2024 | 1,96 | 1,96 | 1,92 | 1,92 | -2,04% | 1.676,00 |
| 22.04.2024 | 1,92 | 2,08 | 1,91 | 1,96 | 0,00% | 10.629,00 |
| 19.04.2024 | 2,02 | 2,04 | 1,94 | 1,96 | -0,51% | 4.364,00 |
| 18.04.2024 | 2,01 | 2,07 | 1,90 | 1,97 | 0,51% | 3.365,00 |
| 17.04.2024 | 2,12 | 2,14 | 1,96 | 1,96 | -1,51% | 9.386,00 |
| 16.04.2024 | 2,00 | 2,17 | 1,99 | 1,99 | -7,01% | 5.933,00 |
| 15.04.2024 | 2,02 | 2,25 | 2,00 | 2,14 | -2,28% | 9.375,00 |
| 12.04.2024 | 2,24 | 2,24 | 2,17 | 2,19 | -1,79% | 3.704,00 |
| 11.04.2024 | 2,26 | 2,26 | 2,13 | 2,23 | -1,98% | 1.800,00 |
| 10.04.2024 | 2,08 | 2,28 | 2,08 | 2,28 | 7,82% | 4.931,00 |
| 09.04.2024 | 2,20 | 2,22 | 2,11 | 2,11 | -2,76% | 2.339,00 |
| 08.04.2024 | 2,22 | 2,22 | 2,17 | 2,17 | -0,91% | 1.046,00 |
| 05.04.2024 | 2,22 | 2,26 | 2,19 | 2,19 | 0,92% | 2.163,00 |
| 04.04.2024 | 2,33 | 2,33 | 2,17 | 2,17 | -2,91% | 2.785,00 |
| 03.04.2024 | 2,42 | 2,51 | 2,17 | 2,24 | -11,73% | 20.267,00 |
| 02.04.2024 | 2,65 | 2,72 | 2,41 | 2,53 | -10,22% | 22.602,00 |
| 01.04.2024 | 2,80 | 2,84 | 2,52 | 2,82 | 0,71% | 13.570,00 |
| 28.03.2024 | 2,79 | 2,80 | 2,50 | 2,80 | 0,00% | 24.992,00 |
| 27.03.2024 | 2,60 | 2,80 | 2,60 | 2,80 | 1,82% | 17.170,00 |
| 26.03.2024 | 2,78 | 2,78 | 2,63 | 2,75 | -1,08% | 3.383,00 |
| 22.03.2024 | 2,88 | 2,88 | 2,62 | 2,78 | 1,83% | 13.426,00 |
| 21.03.2024 | 2,81 | 2,82 | 2,61 | 2,73 | -2,15% | 215,00 |
| 20.03.2024 | 2,87 | 2,87 | 2,61 | 2,79 | -0,18% | 12.573,00 |
| 19.03.2024 | 2,72 | 2,82 | 2,72 | 2,80 | 4,29% | 1.485,00 |
| 18.03.2024 | 2,72 | 2,87 | 2,68 | 2,68 | -1,11% | 9.312,00 |
| 15.03.2024 | 2,67 | 2,93 | 2,67 | 2,71 | -2,87% | 8.388,00 |
| 14.03.2024 | 2,92 | 2,92 | 2,67 | 2,79 | -1,59% | 3.457,00 |
| 13.03.2024 | 2,82 | 2,95 | 2,80 | 2,84 | 2,72% | 11.634,00 |
| 12.03.2024 | 2,88 | 2,88 | 2,72 | 2,76 | 0,00% | 2.140,00 |
| 11.03.2024 | 2,98 | 3,00 | 2,71 | 2,76 | -2,47% | 9.071,00 |
| 08.03.2024 | 2,85 | 2,85 | 2,82 | 2,83 | 1,07% | 891,00 |
| 07.03.2024 | 2,64 | 2,86 | 2,64 | 2,80 | 2,94% | 3.154,00 |
| 06.03.2024 | 2,61 | 2,79 | 2,61 | 2,72 | 0,37% | 1.995,00 |
| 05.03.2024 | 2,62 | 2,83 | 2,62 | 2,71 | 2,65% | 5.364,00 |
| 04.03.2024 | 2,71 | 2,76 | 2,63 | 2,64 | -1,12% | 7.109,00 |
| 01.03.2024 | 2,72 | 2,88 | 2,67 | 2,67 | -2,20% | 8.577,00 |
| 29.02.2024 | 2,76 | 2,78 | 2,69 | 2,73 | 0,00% | 6.429,00 |
| 28.02.2024 | 2,75 | 2,81 | 2,73 | 2,73 | 0,37% | 16.421,00 |
| 27.02.2024 | 2,71 | 2,75 | 2,71 | 2,72 | 0,00% | 2.792,00 |
| 26.02.2024 | 2,67 | 2,75 | 2,60 | 2,72 | 0,74% | 2.351,00 |
| 23.02.2024 | 2,75 | 2,75 | 2,58 | 2,70 | 4,25% | 12.678,00 |
| 22.02.2024 | 2,50 | 2,59 | 2,45 | 2,59 | 0,39% | 3.178,00 |
| 21.02.2024 | 2,57 | 2,58 | 2,56 | 2,58 | 0,00% | 1.520,00 |
| 20.02.2024 | 2,51 | 2,58 | 2,38 | 2,58 | 6,61% | 12.212,00 |
| 16.02.2024 | 2,42 | 2,54 | 2,39 | 2,42 | -2,02% | 8.093,00 |
| 15.02.2024 | 2,57 | 2,57 | 2,42 | 2,47 | -3,14% | 3.887,00 |
| 14.02.2024 | 2,41 | 2,58 | 2,41 | 2,55 | 2,00% | 6.249,00 |
| 13.02.2024 | 2,40 | 2,57 | 2,39 | 2,50 | -1,56% | 2.509,00 |
| 12.02.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -0,21% | 1.744,00 |
| 09.02.2024 | 2,59 | 2,59 | 2,55 | 2,55 | 1,39% | 909,00 |
| 08.02.2024 | 2,36 | 2,52 | 2,31 | 2,51 | 4,58% | 7.626,00 |
| 07.02.2024 | 2,60 | 2,60 | 2,40 | 2,40 | -1,23% | 3.707,00 |
| 06.02.2024 | 2,62 | 2,62 | 2,02 | 2,43 | -11,31% | 30.163,00 |
| 05.02.2024 | 2,75 | 2,75 | 2,57 | 2,74 | -0,36% | 43,00 |
| 02.02.2024 | 2,70 | 2,75 | 2,69 | 2,75 | 1,25% | 1.865,00 |
| 01.02.2024 | 2,75 | 2,75 | 2,59 | 2,72 | -0,25% | 3.116,00 |
| 31.01.2024 | 2,64 | 2,72 | 2,50 | 2,72 | 3,14% | 7.205,00 |
| 30.01.2024 | 2,74 | 2,75 | 2,64 | 2,64 | 0,38% | 2.377,00 |
| 29.01.2024 | 2,58 | 2,68 | 2,52 | 2,63 | 0,38% | 8.008,00 |
| 26.01.2024 | 2,65 | 2,73 | 2,56 | 2,62 | 0,38% | 2.390,00 |
| 25.01.2024 | 2,59 | 2,62 | 2,54 | 2,61 | 3,98% | 5.503,00 |
| 24.01.2024 | 2,58 | 2,61 | 2,50 | 2,51 | 0,40% | 1.992,00 |
| 23.01.2024 | 2,55 | 2,62 | 2,49 | 2,50 | 0,81% | 17.642,00 |
| 22.01.2024 | 2,59 | 2,66 | 2,47 | 2,48 | -5,70% | 5.037,00 |
| 19.01.2024 | 2,62 | 2,66 | 2,53 | 2,63 | -0,75% | 8.129,00 |
| 18.01.2024 | 2,58 | 2,75 | 2,54 | 2,65 | -1,49% | 5.312,00 |
| 17.01.2024 | 2,58 | 2,69 | 2,58 | 2,69 | 7,17% | 3.001,00 |
| 16.01.2024 | 2,63 | 2,69 | 2,50 | 2,51 | -3,83% | 13.309,00 |
| 12.01.2024 | 2,48 | 2,74 | 2,46 | 2,61 | 3,98% | 21.202,00 |
| 11.01.2024 | 2,46 | 2,75 | 2,45 | 2,51 | -1,56% | 19.062,00 |
| 10.01.2024 | 2,47 | 2,57 | 2,47 | 2,55 | 0,00% | 2.879,00 |
| 09.01.2024 | 2,49 | 2,55 | 2,44 | 2,55 | 1,19% | 3.520,00 |
| 08.01.2024 | 2,50 | 2,54 | 2,42 | 2,52 | 0,80% | 7.576,00 |
| 05.01.2024 | 2,35 | 2,54 | 2,35 | 2,50 | 2,46% | 8.383,00 |