Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,79 | 5,60 | 4,77 | 4,99 | -2,35% | - |
| 25.02.2021 | 5,24 | 5,40 | 4,78 | 5,11 | 1,69% | - |
| 24.02.2021 | 0,00 | 5,13 | 0,00 | 5,03 | 10,93% | - |
| 23.02.2021 | 5,30 | 5,62 | 4,52 | 4,53 | -14,37% | - |
| 22.02.2021 | 5,29 | 5,29 | 5,29 | 5,29 | -7,68% | - |
| 19.02.2021 | 5,70 | 5,93 | 5,56 | 5,73 | 0,26% | - |
| 18.02.2021 | 5,80 | 6,09 | 5,52 | 5,72 | -6,54% | - |
| 17.02.2021 | 6,04 | 6,14 | 6,04 | 6,12 | 2,00% | - |
| 16.02.2021 | 5,87 | 6,48 | 5,78 | 6,00 | 5,73% | - |
| 12.02.2021 | 5,83 | 6,27 | 5,52 | 5,67 | 1,89% | - |
| 11.02.2021 | 5,96 | 6,18 | 5,34 | 5,57 | -7,86% | - |
| 10.02.2021 | 6,69 | 6,70 | 5,96 | 6,04 | -2,58% | - |
| 09.02.2021 | 6,08 | 6,46 | 5,92 | 6,20 | 5,26% | - |
| 08.02.2021 | 6,91 | 7,25 | 5,83 | 5,89 | -5,76% | - |
| 05.02.2021 | 7,11 | 7,15 | 5,61 | 6,25 | -56,43% | - |
| 04.02.2021 | 4,32 | 19,69 | 4,03 | 14,35 | 954,78% | - |
| 03.02.2021 | 1,39 | 1,43 | 1,36 | 1,36 | -0,37% | - |
| 02.02.2021 | 1,36 | 1,45 | 1,35 | 1,37 | 1,11% | - |
| 01.02.2021 | 1,32 | 1,39 | 1,32 | 1,35 | 1,12% | - |
| 29.01.2021 | 1,34 | 1,41 | 1,31 | 1,34 | 5,12% | - |
| 28.01.2021 | 1,36 | 1,42 | 1,26 | 1,27 | -3,05% | - |
| 27.01.2021 | 1,33 | 1,34 | 1,30 | 1,31 | -6,76% | - |
| 26.01.2021 | 1,48 | 1,48 | 1,41 | 1,41 | -0,71% | - |
| 25.01.2021 | 1,45 | 1,46 | 1,37 | 1,42 | 4,04% | - |
| 22.01.2021 | 1,37 | 1,43 | 1,32 | 1,36 | -1,81% | - |
| 21.01.2021 | 1,42 | 1,43 | 1,38 | 1,39 | -0,72% | - |
| 20.01.2021 | 1,33 | 1,47 | 1,33 | 1,40 | 6,90% | - |
| 19.01.2021 | 1,26 | 1,37 | 1,26 | 1,31 | 4,40% | - |
| 15.01.2021 | 1,34 | 1,34 | 1,25 | 1,25 | -1,19% | - |
| 14.01.2021 | 0,00 | 1,30 | 0,00 | 1,27 | 2,02% | - |
| 13.01.2021 | 1,22 | 1,27 | 1,20 | 1,24 | -0,80% | - |
| 12.01.2021 | 1,24 | 1,27 | 1,24 | 1,25 | -3,85% | - |
| 11.01.2021 | 1,27 | 1,31 | 1,25 | 1,30 | 4,00% | - |
| 08.01.2021 | 1,24 | 1,27 | 1,22 | 1,25 | 0,00% | - |
| 07.01.2021 | 1,28 | 1,28 | 1,25 | 1,25 | -1,96% | - |
| 06.01.2021 | 1,25 | 1,36 | 1,25 | 1,28 | 4,51% | - |
| 05.01.2021 | 1,20 | 1,27 | 1,20 | 1,22 | 2,52% | - |
| 04.01.2021 | 1,20 | 1,21 | 1,19 | 1,19 | 1,28% | - |
| 31.12.2020 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 30.12.2020 | 1,17 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 29.12.2020 | 1,22 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 28.12.2020 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 24.12.2020 | 1,23 | 1,25 | 1,21 | 1,25 | -2,72% | - |
| 23.12.2020 | 1,22 | 1,29 | 1,16 | 1,29 | 9,36% | - |
| 22.12.2020 | 1,16 | 1,21 | 1,16 | 1,18 | -1,26% | - |
| 21.12.2020 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 18.12.2020 | 1,16 | 1,21 | 1,12 | 1,19 | -2,87% | - |
| 16.12.2020 | 1,17 | 1,23 | 1,16 | 1,22 | 2,52% | - |
| 15.12.2020 | 1,20 | 1,20 | 1,15 | 1,19 | 3,03% | - |
| 14.12.2020 | 1,19 | 1,19 | 1,16 | 1,16 | -2,53% | - |
| 10.12.2020 | 1,19 | 1,21 | 1,19 | 1,19 | 0,85% | - |
| 09.12.2020 | 1,21 | 1,21 | 1,16 | 1,18 | -3,29% | - |
| 08.12.2020 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 07.12.2020 | 1,21 | 1,25 | 1,21 | 1,21 | 1,68% | - |
| 04.12.2020 | 1,25 | 1,27 | 1,19 | 1,19 | -2,06% | - |
| 03.12.2020 | 1,26 | 1,26 | 1,22 | 1,22 | 4,29% | - |
| 02.12.2020 | 1,20 | 1,22 | 1,16 | 1,17 | 0,00% | - |
| 01.12.2020 | 1,20 | 1,24 | 1,17 | 1,17 | -4,90% | - |
| 30.11.2020 | 1,24 | 1,25 | 1,22 | 1,23 | -3,54% | - |
| 27.11.2020 | 1,26 | 1,27 | 1,24 | 1,27 | -0,39% | - |
| 25.11.2020 | 1,28 | 1,28 | 1,28 | 1,28 | 3,24% | - |
| 24.11.2020 | 1,20 | 1,27 | 1,19 | 1,24 | 5,11% | - |
| 23.11.2020 | 1,18 | 1,19 | 1,16 | 1,18 | 3,07% | - |
| 20.11.2020 | 1,19 | 1,19 | 1,14 | 1,14 | -3,80% | - |
| 19.11.2020 | 1,17 | 1,19 | 1,17 | 1,19 | 0,42% | - |
| 18.11.2020 | 1,14 | 1,21 | 1,11 | 1,18 | 3,96% | - |
| 17.11.2020 | 1,14 | 1,15 | 1,09 | 1,14 | 0,00% | - |
| 16.11.2020 | 1,20 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 13.11.2020 | 1,18 | 1,22 | 1,14 | 1,14 | -7,35% | - |
| 12.11.2020 | 1,16 | 1,24 | 1,16 | 1,23 | 6,06% | - |
| 11.11.2020 | 1,16 | 1,16 | 1,16 | 1,16 | 1,76% | - |
| 10.11.2020 | 1,13 | 1,16 | 0,00 | 1,14 | -2,58% | - |
| 09.11.2020 | 1,12 | 1,17 | 1,12 | 1,17 | 1,75% | - |
| 06.11.2020 | 1,11 | 1,18 | 1,11 | 1,15 | 0,88% | - |
| 05.11.2020 | 1,15 | 1,15 | 1,13 | 1,14 | 1,79% | - |
| 04.11.2020 | 1,20 | 1,20 | 1,08 | 1,12 | -3,04% | - |
| 03.11.2020 | 1,20 | 1,20 | 1,13 | 1,15 | 3,60% | - |
| 02.11.2020 | 1,06 | 1,13 | 1,06 | 1,11 | 0,91% | - |
| 30.10.2020 | 1,10 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 29.10.2020 | 1,11 | 1,12 | 1,09 | 1,10 | 0,92% | - |
| 28.10.2020 | 1,11 | 1,13 | 1,09 | 1,09 | -3,56% | - |
| 27.10.2020 | 1,13 | 1,14 | 1,13 | 1,13 | 2,27% | - |
| 26.10.2020 | 1,22 | 1,22 | 1,08 | 1,10 | -13,39% | - |
| 23.10.2020 | 1,23 | 1,27 | 1,20 | 1,27 | 0,79% | - |
| 22.10.2020 | 1,18 | 1,27 | 1,18 | 1,26 | 6,78% | - |
| 21.10.2020 | 1,22 | 1,25 | 1,18 | 1,18 | -4,07% | - |
| 20.10.2020 | 1,23 | 1,29 | 1,22 | 1,23 | 1,65% | - |
| 19.10.2020 | 1,23 | 1,40 | 1,15 | 1,21 | 0,83% | - |
| 16.10.2020 | 1,15 | 1,29 | 1,15 | 1,20 | 5,73% | - |
| 15.10.2020 | 1,13 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 14.10.2020 | 1,10 | 1,18 | 1,10 | 1,15 | 2,68% | - |
| 13.10.2020 | 1,17 | 1,22 | 1,07 | 1,12 | -9,68% | - |
| 12.10.2020 | 1,08 | 1,43 | 1,05 | 1,24 | 12,73% | - |
| 09.10.2020 | 1,13 | 1,13 | 1,09 | 1,10 | 1,85% | - |
| 08.10.2020 | 1,06 | 1,08 | 1,05 | 1,08 | -3,14% | - |
| 07.10.2020 | 1,08 | 1,15 | 1,08 | 1,12 | 0,00% | - |
| 06.10.2020 | 1,20 | 1,20 | 1,12 | 1,12 | 0,90% | - |
| 05.10.2020 | 1,19 | 1,19 | 1,10 | 1,11 | -3,91% | - |
| 02.10.2020 | 1,20 | 1,20 | 1,10 | 1,15 | 2,68% | - |
| 01.10.2020 | 1,13 | 1,13 | 1,08 | 1,12 | 2,75% | - |