Börse:
1,023€
-0,45%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
0,984€
Ask:
1,061€
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 1,03 | 1,03 | 1,01 | 1,01 | -4,35% | - |
| 18.05.2022 | 1,06 | 1,06 | 1,06 | 1,06 | 2,82% | 1,00 |
| 17.05.2022 | 0,97 | 1,06 | 0,97 | 1,03 | 5,21% | - |
| 16.05.2022 | 1,01 | 1,10 | 0,98 | 0,98 | -3,60% | - |
| 13.05.2022 | 0,91 | 1,04 | 0,89 | 1,01 | 10,64% | - |
| 12.05.2022 | 0,92 | 0,92 | 0,92 | 0,92 | -7,71% | 616,00 |
| 11.05.2022 | 1,02 | 1,05 | 0,99 | 0,99 | -2,69% | - |
| 10.05.2022 | 1,02 | 1,10 | 1,02 | 1,02 | -1,56% | - |
| 09.05.2022 | 1,07 | 1,13 | 1,02 | 1,04 | -4,44% | - |
| 06.05.2022 | 1,11 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 05.05.2022 | 1,08 | 1,15 | 1,08 | 1,10 | 1,87% | - |
| 04.05.2022 | 1,10 | 1,12 | 1,08 | 1,08 | -1,62% | - |
| 03.05.2022 | 1,11 | 1,13 | 1,10 | 1,10 | -0,09% | - |
| 02.05.2022 | 1,13 | 1,17 | 1,10 | 1,10 | -0,88% | - |
| 29.04.2022 | 1,09 | 1,14 | 1,09 | 1,11 | 0,86% | - |
| 28.04.2022 | 1,10 | 1,14 | 1,10 | 1,10 | 0,00% | - |
| 27.04.2022 | 1,10 | 1,14 | 1,09 | 1,10 | 0,39% | - |
| 26.04.2022 | 1,09 | 1,13 | 1,09 | 1,10 | -0,99% | - |
| 25.04.2022 | 1,11 | 1,12 | 1,09 | 1,11 | 1,14% | - |
| 22.04.2022 | 1,08 | 1,13 | 1,08 | 1,09 | 1,70% | - |
| 21.04.2022 | 1,07 | 1,11 | 1,07 | 1,08 | -0,37% | - |
| 20.04.2022 | 1,07 | 1,12 | 1,07 | 1,08 | -1,35% | - |
| 19.04.2022 | 1,11 | 1,14 | 1,08 | 1,09 | -3,34% | - |
| 14.04.2022 | 1,12 | 1,15 | 1,12 | 1,13 | 0,96% | - |
| 13.04.2022 | 1,12 | 1,14 | 1,10 | 1,12 | 0,74% | - |
| 12.04.2022 | 1,12 | 1,21 | 1,09 | 1,11 | -1,26% | - |
| 11.04.2022 | 1,13 | 1,13 | 1,13 | 1,13 | 0,04% | 612,00 |
| 08.04.2022 | 1,17 | 1,19 | 1,12 | 1,13 | -2,45% | - |
| 07.04.2022 | 1,19 | 1,22 | 1,13 | 1,15 | -4,31% | - |
| 06.04.2022 | 1,32 | 1,33 | 1,21 | 1,21 | -7,37% | - |
| 05.04.2022 | 1,28 | 1,35 | 1,28 | 1,30 | 1,36% | - |
| 04.04.2022 | 1,31 | 1,31 | 1,29 | 1,29 | -8,39% | - |
| 01.04.2022 | 1,40 | 1,40 | 1,40 | 1,40 | 6,29% | 200,00 |
| 31.03.2022 | 1,25 | 1,43 | 1,24 | 1,32 | 5,18% | - |
| 30.03.2022 | 1,23 | 1,27 | 1,20 | 1,26 | 1,62% | - |
| 29.03.2022 | 1,23 | 1,32 | 1,22 | 1,24 | 0,82% | - |
| 28.03.2022 | 1,32 | 1,37 | 1,19 | 1,23 | -6,84% | - |
| 25.03.2022 | 1,31 | 1,39 | 1,31 | 1,32 | 0,00% | - |
| 24.03.2022 | 1,35 | 1,35 | 1,26 | 1,32 | -1,50% | - |
| 23.03.2022 | 1,29 | 1,50 | 1,28 | 1,34 | 4,30% | - |
| 22.03.2022 | 1,29 | 1,30 | 1,21 | 1,28 | -0,39% | - |
| 21.03.2022 | 1,21 | 1,35 | 1,21 | 1,29 | 5,76% | - |
| 18.03.2022 | 1,35 | 1,35 | 1,22 | 1,22 | -9,67% | - |
| 17.03.2022 | 1,17 | 1,42 | 1,16 | 1,35 | 13,98% | - |
| 16.03.2022 | 1,22 | 1,22 | 1,18 | 1,18 | -1,67% | 2.612,00 |
| 15.03.2022 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | 100,00 |
| 14.03.2022 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 10.000,00 |
| 11.03.2022 | 1,08 | 1,15 | 1,08 | 1,11 | 0,91% | - |
| 10.03.2022 | 1,17 | 1,19 | 1,10 | 1,10 | -6,78% | - |
| 09.03.2022 | 1,14 | 1,20 | 1,12 | 1,18 | 5,83% | - |
| 08.03.2022 | 1,09 | 1,13 | 1,08 | 1,12 | 2,76% | - |
| 07.03.2022 | 1,11 | 1,14 | 1,08 | 1,09 | -5,65% | - |
| 04.03.2022 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 1.304,00 |
| 03.03.2022 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | 200,00 |
| 02.03.2022 | 1,20 | 1,21 | 1,15 | 1,16 | -1,28% | - |
| 01.03.2022 | 1,17 | 1,18 | 1,10 | 1,17 | 0,86% | - |
| 28.02.2022 | 1,20 | 1,20 | 1,16 | 1,16 | -12,12% | 2.612,00 |
| 25.02.2022 | 1,32 | 1,32 | 1,32 | 1,32 | 12,34% | 1.226,00 |
| 24.02.2022 | 1,10 | 1,18 | 1,07 | 1,18 | 3,07% | - |
| 23.02.2022 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | 614,00 |
| 22.02.2022 | 1,21 | 1,21 | 1,16 | 1,16 | -4,92% | 10.612,00 |
| 21.02.2022 | 1,23 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 18.02.2022 | 1,37 | 1,40 | 1,20 | 1,21 | -11,03% | - |
| 17.02.2022 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | 735,00 |
| 16.02.2022 | 1,36 | 1,38 | 1,29 | 1,35 | -1,47% | - |
| 15.02.2022 | 1,36 | 1,40 | 1,35 | 1,37 | 0,37% | - |
| 14.02.2022 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | 500,00 |
| 11.02.2022 | 1,44 | 1,48 | 1,37 | 1,38 | -8,94% | - |
| 10.02.2022 | 1,51 | 1,51 | 1,51 | 1,51 | 5,96% | 500,00 |
| 09.02.2022 | 1,39 | 1,45 | 1,39 | 1,43 | 2,15% | - |
| 08.02.2022 | 1,39 | 1,42 | 1,37 | 1,40 | -0,71% | - |
| 07.02.2022 | 1,37 | 1,44 | 1,35 | 1,41 | 2,55% | - |
| 04.02.2022 | 1,35 | 1,44 | 1,32 | 1,37 | 1,11% | - |
| 03.02.2022 | 1,44 | 1,45 | 1,36 | 1,36 | -6,55% | - |
| 02.02.2022 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | 300,00 |
| 01.02.2022 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | 461,00 |
| 31.01.2022 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | 6.400,00 |
| 28.01.2022 | 1,36 | 1,36 | 1,36 | 1,36 | -3,20% | 461,00 |
| 27.01.2022 | 1,49 | 1,53 | 1,41 | 1,41 | -6,95% | - |
| 26.01.2022 | 1,55 | 1,55 | 1,50 | 1,51 | -0,66% | 6.800,00 |
| 25.01.2022 | 1,50 | 1,56 | 1,49 | 1,52 | 10,14% | - |
| 24.01.2022 | 1,53 | 1,53 | 1,38 | 1,38 | -10,97% | 279,00 |
| 21.01.2022 | 1,62 | 1,62 | 1,52 | 1,55 | -3,13% | - |
| 20.01.2022 | 1,58 | 1,60 | 1,58 | 1,60 | -1,23% | 805,00 |
| 19.01.2022 | 1,55 | 1,64 | 1,43 | 1,62 | 2,53% | - |
| 18.01.2022 | 1,67 | 1,68 | 1,50 | 1,58 | -5,67% | - |
| 17.01.2022 | 1,67 | 1,68 | 1,67 | 1,68 | 4,69% | - |
| 14.01.2022 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 7,00 |
| 13.01.2022 | 1,67 | 1,69 | 1,60 | 1,60 | -9,09% | 7.889,00 |
| 12.01.2022 | 1,96 | 1,96 | 1,76 | 1,76 | -11,11% | 15.482,00 |
| 11.01.2022 | 1,95 | 2,23 | 1,83 | 1,98 | 3,13% | - |
| 10.01.2022 | 2,10 | 2,30 | 1,92 | 1,92 | -21,31% | 4.327,00 |
| 07.01.2022 | 1,72 | 2,44 | 1,72 | 2,44 | 18,45% | 2.004,00 |
| 06.01.2022 | 1,76 | 2,06 | 1,76 | 2,06 | -2,83% | 15.400,00 |
| 05.01.2022 | 2,06 | 2,12 | 1,60 | 2,12 | -7,83% | 17.162,00 |
| 04.01.2022 | 1,38 | 2,30 | 1,38 | 2,30 | 100,00% | 9.600,00 |
| 03.01.2022 | 1,15 | 1,15 | 1,15 | 1,15 | 20,42% | 500,00 |
| 30.12.2021 | 0,94 | 0,96 | 0,94 | 0,96 | 1,06% | - |
| 29.12.2021 | 1,00 | 1,00 | 0,95 | 0,95 | -8,25% | 287,00 |
| 28.12.2021 | 1,03 | 1,03 | 1,03 | 1,03 | -2,37% | 10,00 |