13,266$
0,57%
Echtzeit-Aktienkurs Air Transport Services Group Inc.
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,94 | 13,20 | 12,85 | 13,19 | 3,45% | 347.069,00 |
| 01.05.2024 | 12,87 | 12,96 | 12,57 | 12,75 | -0,55% | 357.694,00 |
| 30.04.2024 | 12,92 | 12,93 | 12,62 | 12,82 | -1,61% | 389.052,00 |
| 29.04.2024 | 12,91 | 13,14 | 12,84 | 13,03 | 0,93% | 249.442,00 |
| 26.04.2024 | 12,72 | 13,08 | 12,66 | 12,91 | 1,41% | 341.959,00 |
| 25.04.2024 | 12,64 | 12,76 | 12,49 | 12,73 | 0,00% | 301.036,00 |
| 24.04.2024 | 12,54 | 12,77 | 12,48 | 12,73 | 0,32% | 750.724,00 |
| 23.04.2024 | 12,79 | 12,95 | 12,60 | 12,69 | -1,01% | 309.802,00 |
| 22.04.2024 | 12,74 | 12,93 | 12,57 | 12,82 | 1,42% | 367.704,00 |
| 19.04.2024 | 12,50 | 12,82 | 12,46 | 12,64 | 0,16% | 411.523,00 |
| 18.04.2024 | 12,45 | 12,86 | 12,45 | 12,62 | 1,53% | 315.438,00 |
| 17.04.2024 | 12,61 | 12,79 | 12,31 | 12,43 | -1,11% | 346.022,00 |
| 16.04.2024 | 12,28 | 12,75 | 12,08 | 12,57 | 1,37% | 386.398,00 |
| 15.04.2024 | 12,82 | 12,95 | 12,38 | 12,40 | -3,13% | 454.355,00 |
| 12.04.2024 | 12,93 | 13,03 | 12,67 | 12,80 | -1,92% | 489.177,00 |
| 11.04.2024 | 12,93 | 13,18 | 12,62 | 13,05 | 0,69% | 327.520,00 |
| 10.04.2024 | 12,77 | 13,05 | 12,54 | 12,96 | -1,52% | 794.004,00 |
| 09.04.2024 | 12,95 | 13,23 | 12,85 | 13,16 | 2,06% | 279.055,00 |
| 08.04.2024 | 13,05 | 13,15 | 12,89 | 12,90 | -0,19% | 197.119,00 |
| 05.04.2024 | 12,62 | 12,95 | 12,52 | 12,92 | 1,49% | 378.625,00 |
| 04.04.2024 | 13,20 | 13,32 | 12,68 | 12,73 | -2,97% | 338.218,00 |
| 03.04.2024 | 12,75 | 13,35 | 12,71 | 13,12 | 1,86% | 571.841,00 |
| 02.04.2024 | 13,10 | 13,20 | 12,76 | 12,88 | -3,30% | 477.482,00 |
| 01.04.2024 | 13,76 | 13,76 | 13,27 | 13,32 | -3,20% | 283.126,00 |
| 28.03.2024 | 13,80 | 14,31 | 13,71 | 13,76 | -0,25% | 805.086,00 |
| 27.03.2024 | 13,34 | 13,86 | 13,27 | 13,80 | 4,43% | 444.117,00 |
| 26.03.2024 | 13,29 | 13,43 | 13,04 | 13,21 | 0,53% | 396.666,00 |
| 25.03.2024 | 13,11 | 13,24 | 12,69 | 13,14 | 0,92% | 354.693,00 |
| 22.03.2024 | 13,24 | 13,24 | 12,80 | 13,02 | -1,10% | 480.235,00 |
| 21.03.2024 | 12,54 | 13,29 | 12,49 | 13,17 | 5,57% | 556.738,00 |
| 20.03.2024 | 11,75 | 12,59 | 11,71 | 12,47 | 4,79% | 450.271,00 |
| 19.03.2024 | 11,72 | 12,06 | 11,62 | 11,90 | 1,02% | 576.467,00 |
| 18.03.2024 | 12,11 | 12,24 | 11,78 | 11,78 | -2,73% | 600.463,00 |
| 15.03.2024 | 12,23 | 12,51 | 12,08 | 12,11 | -1,22% | 1.344.909,00 |
| 14.03.2024 | 12,78 | 12,89 | 12,10 | 12,26 | -4,67% | 547.999,00 |
| 13.03.2024 | 12,32 | 12,92 | 12,32 | 12,86 | 4,13% | 509.452,00 |
| 12.03.2024 | 12,73 | 12,83 | 12,35 | 12,35 | -3,21% | 477.039,00 |
| 11.03.2024 | 13,10 | 13,10 | 12,72 | 12,76 | -2,97% | 382.731,00 |
| 08.03.2024 | 13,44 | 13,81 | 12,98 | 13,15 | -0,98% | 1.690.107,00 |
| 07.03.2024 | 13,26 | 13,40 | 12,98 | 13,28 | 0,34% | 540.322,00 |
| 06.03.2024 | 13,00 | 13,26 | 12,77 | 13,24 | 2,92% | 845.302,00 |
| 05.03.2024 | 12,44 | 13,22 | 12,37 | 12,86 | 2,55% | 956.587,00 |
| 04.03.2024 | 12,12 | 12,65 | 12,05 | 12,54 | 3,47% | 870.683,00 |
| 01.03.2024 | 12,12 | 12,16 | 11,76 | 12,12 | 0,41% | 1.094.330,00 |
| 29.02.2024 | 12,27 | 12,41 | 12,02 | 12,07 | -0,98% | 1.046.983,00 |
| 28.02.2024 | 12,67 | 13,41 | 12,16 | 12,19 | -4,91% | 2.171.281,00 |
| 27.02.2024 | 13,26 | 13,55 | 12,49 | 12,82 | -4,11% | 2.371.846,00 |
| 26.02.2024 | 13,75 | 13,87 | 13,35 | 13,37 | -4,09% | 1.219.609,00 |
| 23.02.2024 | 13,67 | 13,98 | 13,51 | 13,94 | 1,83% | 479.394,00 |
| 22.02.2024 | 14,05 | 14,05 | 13,64 | 13,69 | -1,16% | 639.967,00 |
| 21.02.2024 | 14,05 | 14,17 | 13,79 | 13,85 | -1,84% | 504.035,00 |
| 20.02.2024 | 14,08 | 14,36 | 13,93 | 14,11 | -1,40% | 489.100,00 |
| 16.02.2024 | 14,55 | 14,55 | 14,25 | 14,31 | -2,72% | 633.186,00 |
| 15.02.2024 | 14,52 | 14,76 | 14,45 | 14,71 | 1,73% | 532.852,00 |
| 14.02.2024 | 14,77 | 14,77 | 14,14 | 14,46 | 0,49% | 533.631,00 |
| 13.02.2024 | 14,86 | 14,91 | 14,20 | 14,39 | -5,95% | 690.040,00 |
| 12.02.2024 | 14,95 | 15,40 | 14,95 | 15,30 | 2,89% | 617.317,00 |
| 09.02.2024 | 14,56 | 14,96 | 14,44 | 14,87 | 2,76% | 995.866,00 |
| 08.02.2024 | 14,39 | 14,62 | 14,16 | 14,47 | 0,14% | 557.621,00 |
| 07.02.2024 | 14,36 | 14,60 | 14,26 | 14,45 | 1,19% | 465.305,00 |
| 06.02.2024 | 14,15 | 14,51 | 14,13 | 14,28 | 0,63% | 622.000,00 |
| 05.02.2024 | 14,40 | 14,61 | 14,18 | 14,19 | -2,61% | 492.081,00 |
| 02.02.2024 | 14,98 | 15,06 | 14,57 | 14,57 | -3,73% | 541.023,00 |
| 01.02.2024 | 15,58 | 15,83 | 14,95 | 15,14 | -2,29% | 597.939,00 |
| 31.01.2024 | 15,90 | 15,93 | 15,44 | 15,49 | -2,58% | 877.577,00 |
| 30.01.2024 | 16,28 | 16,40 | 15,89 | 15,90 | -2,69% | 338.066,00 |
| 29.01.2024 | 16,48 | 16,56 | 16,21 | 16,34 | -1,27% | 592.113,00 |
| 26.01.2024 | 16,88 | 17,07 | 16,48 | 16,55 | -1,31% | 412.560,00 |
| 25.01.2024 | 16,75 | 16,88 | 16,42 | 16,77 | 1,95% | 658.346,00 |
| 24.01.2024 | 16,72 | 16,79 | 16,43 | 16,45 | -0,24% | 382.327,00 |
| 23.01.2024 | 16,85 | 17,26 | 16,47 | 16,49 | -1,32% | 395.782,00 |
| 22.01.2024 | 16,42 | 16,74 | 16,28 | 16,71 | 3,15% | 1.188.909,00 |
| 19.01.2024 | 15,99 | 16,32 | 15,77 | 16,20 | 1,57% | 521.838,00 |
| 18.01.2024 | 15,63 | 15,96 | 15,57 | 15,95 | 2,77% | 351.899,00 |
| 17.01.2024 | 15,66 | 15,95 | 15,42 | 15,52 | -2,63% | 541.319,00 |
| 16.01.2024 | 16,20 | 16,34 | 15,93 | 15,94 | -2,57% | 391.587,00 |
| 12.01.2024 | 16,60 | 16,74 | 16,17 | 16,36 | -0,18% | 358.574,00 |
| 11.01.2024 | 16,49 | 16,70 | 16,32 | 16,39 | -0,97% | 625.246,00 |
| 10.01.2024 | 16,21 | 16,55 | 16,05 | 16,55 | 2,16% | 409.911,00 |
| 09.01.2024 | 16,39 | 16,77 | 16,18 | 16,20 | -2,76% | 523.559,00 |
| 08.01.2024 | 16,70 | 16,85 | 16,45 | 16,66 | 0,30% | 454.637,00 |
| 05.01.2024 | 16,35 | 16,74 | 16,17 | 16,61 | 1,22% | 588.263,00 |
| 04.01.2024 | 16,50 | 16,80 | 16,35 | 16,41 | 0,00% | 504.331,00 |
| 03.01.2024 | 16,40 | 16,62 | 15,96 | 16,41 | -0,67% | 1.225.835,00 |
| 02.01.2024 | 17,56 | 17,62 | 16,39 | 16,52 | -6,19% | 942.414,00 |
| 29.12.2023 | 17,60 | 17,74 | 17,51 | 17,61 | -0,40% | 477.654,00 |
| 28.12.2023 | 17,27 | 17,79 | 17,27 | 17,68 | 2,43% | 593.523,00 |
| 27.12.2023 | 17,31 | 17,37 | 17,11 | 17,26 | 0,00% | 541.897,00 |
| 26.12.2023 | 17,31 | 17,56 | 17,20 | 17,26 | 0,12% | 494.138,00 |
| 22.12.2023 | 17,04 | 17,30 | 16,98 | 17,24 | 1,95% | 684.820,00 |
| 21.12.2023 | 16,80 | 17,12 | 16,54 | 16,91 | 1,74% | 798.584,00 |
| 20.12.2023 | 17,00 | 17,24 | 16,55 | 16,62 | -2,41% | 916.759,00 |
| 19.12.2023 | 17,00 | 17,19 | 16,86 | 17,03 | 1,19% | 1.583.184,00 |
| 18.12.2023 | 17,06 | 17,09 | 16,45 | 16,83 | -0,59% | 1.035.565,00 |
| 15.12.2023 | 16,79 | 17,22 | 16,56 | 16,93 | 1,80% | 2.374.589,00 |
| 14.12.2023 | 16,02 | 16,72 | 16,02 | 16,63 | 5,25% | 1.599.239,00 |
| 13.12.2023 | 15,52 | 15,90 | 15,04 | 15,80 | 2,00% | 680.550,00 |
| 12.12.2023 | 15,52 | 15,72 | 15,29 | 15,49 | -0,35% | 934.619,00 |
| 11.12.2023 | 15,63 | 15,71 | 15,39 | 15,55 | -0,35% | 526.587,00 |
| 08.12.2023 | 15,64 | 15,74 | 15,29 | 15,60 | -0,38% | 1.410.586,00 |