12,350€
1,65%
Echtzeit-Aktienkurs Air Transport Services Group Inc.
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,15 | 12,75 | 12,15 | 12,35 | 1,65% | - |
| 03.05.2024 | 12,35 | 12,45 | 11,85 | 12,15 | -0,82% | - |
| 02.05.2024 | 11,95 | 12,30 | 11,85 | 12,25 | 2,51% | - |
| 30.04.2024 | 12,15 | 12,20 | 11,85 | 11,95 | -1,65% | - |
| 29.04.2024 | 12,05 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 26.04.2024 | 11,85 | 12,25 | 11,75 | 12,05 | 1,69% | - |
| 25.04.2024 | 11,95 | 11,95 | 11,75 | 11,85 | 0,00% | - |
| 24.04.2024 | 11,75 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 23.04.2024 | 12,05 | 12,05 | 11,85 | 11,85 | -1,66% | - |
| 22.04.2024 | 11,85 | 12,15 | 11,85 | 12,05 | 1,69% | - |
| 19.04.2024 | 11,85 | 12,05 | 11,65 | 11,85 | 0,00% | - |
| 18.04.2024 | 11,65 | 12,05 | 11,65 | 11,85 | 1,72% | - |
| 17.04.2024 | 11,85 | 11,95 | 11,55 | 11,65 | -1,69% | - |
| 16.04.2024 | 11,65 | 12,05 | 11,35 | 11,85 | 1,72% | - |
| 15.04.2024 | 11,95 | 12,15 | 11,65 | 11,65 | -3,32% | - |
| 12.04.2024 | 12,15 | 12,30 | 11,95 | 12,05 | -0,82% | - |
| 11.04.2024 | 12,05 | 12,25 | 11,85 | 12,15 | 0,83% | - |
| 10.04.2024 | 12,15 | 12,20 | 11,65 | 12,05 | -0,82% | - |
| 09.04.2024 | 11,85 | 12,15 | 11,85 | 12,15 | 1,67% | - |
| 08.04.2024 | 11,95 | 12,15 | 11,85 | 11,95 | 0,00% | - |
| 05.04.2024 | 11,75 | 11,95 | 11,55 | 11,95 | 1,70% | - |
| 04.04.2024 | 12,15 | 12,25 | 11,65 | 11,75 | -2,49% | - |
| 03.04.2024 | 11,95 | 12,35 | 11,80 | 12,05 | 0,84% | - |
| 02.04.2024 | 12,75 | 12,75 | 11,85 | 11,95 | -6,27% | - |
| 28.03.2024 | 12,75 | 13,25 | 12,65 | 12,75 | 0,00% | - |
| 27.03.2024 | 12,25 | 12,75 | 12,10 | 12,75 | 4,94% | - |
| 26.03.2024 | 12,15 | 12,35 | 12,05 | 12,15 | 0,00% | - |
| 25.03.2024 | 11,95 | 12,25 | 11,75 | 12,15 | 0,83% | - |
| 22.03.2024 | 12,15 | 12,25 | 11,85 | 12,05 | -0,82% | - |
| 21.03.2024 | 11,45 | 12,25 | 11,45 | 12,15 | 6,11% | - |
| 20.03.2024 | 11,00 | 11,55 | 10,75 | 11,45 | 4,09% | - |
| 19.03.2024 | 10,95 | 11,15 | 10,75 | 11,00 | 0,92% | - |
| 18.03.2024 | 11,15 | 11,25 | 10,85 | 10,90 | -2,24% | - |
| 15.03.2024 | 11,35 | 11,45 | 11,05 | 11,15 | -0,89% | - |
| 14.03.2024 | 11,75 | 11,85 | 11,15 | 11,25 | -4,26% | - |
| 13.03.2024 | 11,30 | 11,75 | 11,30 | 11,75 | 3,52% | - |
| 12.03.2024 | 11,65 | 11,75 | 11,25 | 11,35 | -2,58% | - |
| 11.03.2024 | 12,05 | 12,05 | 11,65 | 11,65 | -3,32% | - |
| 08.03.2024 | 12,25 | 12,65 | 11,85 | 12,05 | -0,82% | - |
| 07.03.2024 | 12,15 | 12,25 | 11,85 | 12,15 | 0,00% | - |
| 06.03.2024 | 11,85 | 12,15 | 11,75 | 12,15 | 2,53% | - |
| 05.03.2024 | 11,55 | 12,15 | 11,45 | 11,85 | 2,60% | - |
| 04.03.2024 | 11,25 | 11,65 | 11,15 | 11,55 | 3,59% | - |
| 01.03.2024 | 11,25 | 11,25 | 10,85 | 11,15 | -0,45% | - |
| 29.02.2024 | 11,35 | 11,45 | 11,15 | 11,20 | -0,44% | - |
| 28.02.2024 | 11,85 | 12,35 | 11,25 | 11,25 | -5,06% | - |
| 27.02.2024 | 12,35 | 12,45 | 11,10 | 11,85 | -4,05% | 270,00 |
| 26.02.2024 | 12,85 | 12,90 | 12,35 | 12,35 | -3,89% | - |
| 23.02.2024 | 12,65 | 12,95 | 12,45 | 12,85 | 1,58% | - |
| 22.02.2024 | 12,75 | 12,95 | 12,65 | 12,65 | -0,78% | - |
| 21.02.2024 | 13,05 | 13,15 | 12,75 | 12,75 | -2,30% | - |
| 20.02.2024 | 13,25 | 13,25 | 12,85 | 13,05 | -1,51% | - |
| 19.02.2024 | 13,25 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 16.02.2024 | 13,65 | 13,70 | 13,25 | 13,25 | -2,93% | - |
| 15.02.2024 | 13,50 | 13,75 | 13,45 | 13,65 | 1,49% | - |
| 14.02.2024 | 13,55 | 13,65 | 13,15 | 13,45 | 0,00% | - |
| 13.02.2024 | 14,20 | 14,25 | 13,25 | 13,45 | -5,28% | - |
| 12.02.2024 | 13,85 | 14,25 | 13,75 | 14,20 | 3,27% | - |
| 09.02.2024 | 13,50 | 13,85 | 13,35 | 13,75 | 2,23% | - |
| 08.02.2024 | 13,40 | 13,55 | 13,15 | 13,45 | 0,00% | - |
| 07.02.2024 | 13,25 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 06.02.2024 | 13,25 | 13,45 | 13,10 | 13,25 | 0,00% | - |
| 05.02.2024 | 13,50 | 13,65 | 13,15 | 13,25 | -2,21% | - |
| 02.02.2024 | 13,95 | 14,05 | 13,45 | 13,55 | -2,52% | - |
| 01.02.2024 | 14,30 | 14,65 | 13,75 | 13,90 | -2,46% | - |
| 31.01.2024 | 14,70 | 14,75 | 14,25 | 14,25 | -2,73% | - |
| 30.01.2024 | 15,10 | 15,15 | 14,65 | 14,65 | -2,98% | - |
| 29.01.2024 | 15,20 | 15,35 | 14,95 | 15,10 | -0,98% | - |
| 26.01.2024 | 15,50 | 15,65 | 15,15 | 15,25 | -1,61% | - |
| 25.01.2024 | 15,10 | 15,55 | 15,05 | 15,50 | 2,65% | - |
| 24.01.2024 | 15,20 | 15,35 | 15,05 | 15,10 | -0,66% | - |
| 23.01.2024 | 15,40 | 15,95 | 15,15 | 15,20 | -0,65% | - |
| 22.01.2024 | 14,90 | 15,35 | 14,85 | 15,30 | 3,03% | - |
| 19.01.2024 | 14,70 | 14,95 | 14,45 | 14,85 | 1,37% | - |
| 18.01.2024 | 14,25 | 14,65 | 14,25 | 14,65 | 2,45% | - |
| 17.01.2024 | 14,65 | 14,95 | 14,15 | 14,30 | -2,72% | - |
| 16.01.2024 | 14,95 | 15,05 | 14,65 | 14,70 | -1,67% | - |
| 15.01.2024 | 14,95 | 14,95 | 14,85 | 14,95 | 0,00% | - |
| 12.01.2024 | 14,95 | 15,25 | 14,75 | 14,95 | 0,00% | - |
| 11.01.2024 | 15,10 | 15,25 | 14,75 | 14,95 | -0,66% | - |
| 10.01.2024 | 14,85 | 15,10 | 14,55 | 15,05 | 1,35% | - |
| 09.01.2024 | 15,20 | 15,35 | 14,85 | 14,85 | -2,30% | - |
| 08.01.2024 | 15,20 | 15,35 | 14,95 | 15,20 | 0,00% | - |
| 05.01.2024 | 15,00 | 15,25 | 14,70 | 15,20 | 1,33% | - |
| 04.01.2024 | 15,00 | 15,35 | 14,95 | 15,00 | 0,00% | - |
| 03.01.2024 | 15,10 | 15,30 | 14,65 | 15,00 | -0,66% | - |
| 02.01.2024 | 16,00 | 16,05 | 14,95 | 15,10 | -5,63% | - |
| 29.12.2023 | 16,00 | 16,05 | 15,85 | 16,00 | 0,00% | - |
| 28.12.2023 | 15,55 | 16,05 | 15,45 | 16,00 | 2,89% | - |
| 27.12.2023 | 15,65 | 15,70 | 15,45 | 15,55 | -0,64% | - |
| 22.12.2023 | 15,40 | 15,65 | 15,25 | 15,65 | 1,62% | - |
| 21.12.2023 | 15,20 | 15,55 | 15,05 | 15,40 | 1,32% | - |
| 20.12.2023 | 15,50 | 15,75 | 15,15 | 15,20 | -1,94% | - |
| 19.12.2023 | 15,50 | 15,65 | 15,35 | 15,50 | 0,65% | - |
| 18.12.2023 | 15,60 | 15,75 | 15,05 | 15,40 | -0,65% | - |
| 15.12.2023 | 15,15 | 15,75 | 15,10 | 15,50 | 2,65% | - |
| 14.12.2023 | 14,55 | 15,15 | 14,45 | 15,10 | 3,78% | - |
| 13.12.2023 | 14,35 | 14,65 | 13,95 | 14,55 | 1,39% | - |
| 12.12.2023 | 14,45 | 14,55 | 14,15 | 14,35 | -0,69% | - |
| 11.12.2023 | 14,50 | 14,65 | 14,25 | 14,45 | -0,34% | - |