Echtzeit-Aktienkurs Air Transport Services Group
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,01 | 28,32 | 26,46 | 26,48 | -4,94% | - |
| 25.02.2021 | 27,85 | 27,96 | 27,85 | 27,86 | -3,42% | - |
| 24.02.2021 | 28,82 | 29,58 | 28,57 | 28,84 | 0,12% | - |
| 23.02.2021 | 28,87 | 29,22 | 28,35 | 28,81 | -1,77% | - |
| 22.02.2021 | 28,80 | 29,88 | 0,00 | 29,33 | 1,49% | - |
| 19.02.2021 | 28,65 | 29,11 | 28,49 | 28,90 | 2,46% | - |
| 18.02.2021 | 28,08 | 28,40 | 27,65 | 28,20 | -1,09% | - |
| 17.02.2021 | 27,86 | 28,57 | 27,56 | 28,51 | 2,57% | - |
| 16.02.2021 | 28,50 | 28,54 | 27,73 | 27,80 | -2,42% | - |
| 12.02.2021 | 27,99 | 28,55 | 27,89 | 28,49 | 2,28% | - |
| 11.02.2021 | 28,45 | 28,55 | 27,78 | 27,85 | -1,87% | - |
| 10.02.2021 | 28,41 | 28,61 | 28,17 | 28,38 | -0,46% | - |
| 09.02.2021 | 28,23 | 28,80 | 0,00 | 28,51 | -0,18% | - |
| 08.02.2021 | 28,65 | 28,93 | 28,37 | 28,56 | 2,77% | - |
| 05.02.2021 | 26,98 | 27,83 | 26,92 | 27,79 | 5,57% | - |
| 04.02.2021 | 25,82 | 26,47 | 25,79 | 26,33 | 1,58% | - |
| 03.02.2021 | 25,81 | 26,11 | 25,77 | 25,92 | -1,63% | - |
| 02.02.2021 | 26,58 | 26,66 | 26,27 | 26,35 | 1,68% | - |
| 01.02.2021 | 25,75 | 26,02 | 0,00 | 25,91 | 1,77% | - |
| 29.01.2021 | 25,97 | 26,06 | 25,11 | 25,46 | -4,16% | - |
| 28.01.2021 | 26,57 | 26,57 | 26,57 | 26,57 | -2,08% | - |
| 27.01.2021 | 27,00 | 27,27 | 26,84 | 27,13 | 0,50% | - |
| 26.01.2021 | 26,94 | 27,12 | 26,67 | 27,00 | 0,88% | - |
| 25.01.2021 | 27,00 | 27,22 | 26,47 | 26,76 | -2,55% | - |
| 22.01.2021 | 27,28 | 27,53 | 27,01 | 27,46 | 0,35% | - |
| 21.01.2021 | 27,34 | 27,37 | 27,34 | 27,37 | -0,42% | - |
| 20.01.2021 | 27,46 | 27,67 | 27,43 | 27,48 | -0,11% | - |
| 19.01.2021 | 27,95 | 28,26 | 27,43 | 27,51 | 0,20% | - |
| 15.01.2021 | 27,25 | 27,91 | 27,14 | 27,46 | -0,79% | - |
| 14.01.2021 | 28,13 | 28,19 | 27,64 | 27,68 | 0,04% | - |
| 13.01.2021 | 27,98 | 27,98 | 27,24 | 27,67 | -3,37% | - |
| 12.01.2021 | 28,21 | 28,72 | 28,10 | 28,63 | 4,13% | - |
| 11.01.2021 | 27,74 | 27,78 | 27,21 | 27,50 | -2,33% | - |
| 08.01.2021 | 28,71 | 28,86 | 27,55 | 28,15 | -2,58% | - |
| 07.01.2021 | 29,58 | 30,17 | 28,77 | 28,90 | -1,92% | - |
| 06.01.2021 | 29,31 | 29,66 | 28,91 | 29,46 | -2,24% | - |
| 05.01.2021 | 30,91 | 31,03 | 30,08 | 30,14 | -2,74% | - |
| 04.01.2021 | 31,78 | 31,79 | 30,49 | 30,99 | -1,42% | - |
| 31.12.2020 | 30,93 | 31,53 | 30,90 | 31,43 | 1,90% | - |
| 30.12.2020 | 30,64 | 30,99 | 30,51 | 30,85 | 0,47% | - |
| 29.12.2020 | 30,70 | 30,70 | 30,70 | 30,70 | -1,68% | - |
| 28.12.2020 | 31,13 | 31,79 | 31,13 | 31,23 | 0,87% | - |
| 24.12.2020 | 31,22 | 31,89 | 30,26 | 30,96 | -0,71% | - |
| 23.12.2020 | 30,97 | 31,36 | 30,86 | 31,18 | 0,19% | - |
| 22.12.2020 | 30,72 | 31,20 | 30,68 | 31,12 | 1,15% | - |
| 21.12.2020 | 31,07 | 31,40 | 30,68 | 30,76 | -3,42% | - |
| 18.12.2020 | 31,30 | 31,90 | 31,14 | 31,85 | 1,51% | - |
| 17.12.2020 | 30,63 | 31,44 | 30,63 | 31,38 | 3,21% | - |
| 16.12.2020 | 31,04 | 31,09 | 30,38 | 30,40 | -0,83% | - |
| 15.12.2020 | 30,05 | 30,72 | 29,71 | 30,66 | 1,61% | - |
| 14.12.2020 | 30,47 | 30,59 | 30,09 | 30,17 | -0,82% | - |
| 11.12.2020 | 30,42 | 30,52 | 29,55 | 30,42 | -0,03% | - |
| 10.12.2020 | 30,32 | 30,44 | 29,93 | 30,43 | 0,05% | - |
| 09.12.2020 | 30,86 | 30,97 | 29,91 | 30,42 | -1,49% | - |
| 08.12.2020 | 30,16 | 31,32 | 30,03 | 30,88 | 0,42% | - |
| 07.12.2020 | 30,59 | 30,82 | 29,95 | 30,75 | -0,10% | - |
| 04.12.2020 | 30,33 | 30,96 | 30,28 | 30,78 | -0,13% | - |
| 03.12.2020 | 30,17 | 32,57 | 30,06 | 30,82 | 4,56% | - |
| 02.12.2020 | 28,35 | 30,16 | 28,35 | 29,47 | -0,24% | - |
| 01.12.2020 | 30,71 | 30,74 | 29,51 | 29,54 | -3,65% | - |
| 30.11.2020 | 30,80 | 30,93 | 30,16 | 30,66 | -2,99% | - |
| 27.11.2020 | 31,34 | 31,67 | 30,84 | 31,61 | -0,85% | - |
| 25.11.2020 | 31,06 | 31,88 | 31,00 | 31,88 | 2,41% | - |
| 24.11.2020 | 30,76 | 31,29 | 30,57 | 31,13 | 4,41% | - |
| 23.11.2020 | 29,87 | 30,08 | 29,68 | 29,81 | 0,95% | - |
| 20.11.2020 | 29,50 | 29,68 | 29,13 | 29,53 | -2,25% | - |
| 19.11.2020 | 29,50 | 30,22 | 29,36 | 30,21 | -0,97% | - |
| 18.11.2020 | 30,77 | 31,28 | 30,48 | 30,51 | -1,34% | - |
| 17.11.2020 | 29,41 | 30,93 | 29,41 | 30,92 | 2,81% | - |
| 16.11.2020 | 29,63 | 30,12 | 29,52 | 30,08 | 5,12% | - |
| 13.11.2020 | 28,41 | 28,67 | 28,03 | 28,61 | 3,23% | - |
| 12.11.2020 | 27,97 | 28,20 | 27,63 | 27,72 | -1,28% | - |
| 11.11.2020 | 27,67 | 28,49 | 27,50 | 28,08 | 2,11% | - |
| 10.11.2020 | 27,33 | 27,53 | 0,00 | 27,50 | 0,24% | - |
| 09.11.2020 | 29,46 | 29,70 | 27,40 | 27,43 | -3,75% | - |
| 06.11.2020 | 28,76 | 28,86 | 28,26 | 28,50 | -0,84% | - |
| 05.11.2020 | 28,48 | 29,14 | 28,35 | 28,74 | 3,03% | - |
| 04.11.2020 | 28,34 | 28,79 | 27,82 | 27,90 | -1,24% | - |
| 03.11.2020 | 28,70 | 28,94 | 28,19 | 28,25 | 0,18% | - |
| 02.11.2020 | 28,37 | 28,72 | 28,00 | 28,20 | 0,84% | - |
| 30.10.2020 | 28,59 | 29,22 | 0,00 | 27,96 | -3,07% | - |
| 29.10.2020 | 0,00 | 29,55 | 0,00 | 28,85 | 2,51% | - |
| 28.10.2020 | 28,49 | 28,98 | 0,00 | 28,14 | -4,76% | - |
| 27.10.2020 | 29,73 | 29,88 | 29,39 | 29,55 | -0,56% | - |
| 26.10.2020 | 29,88 | 29,94 | 29,38 | 29,71 | -2,37% | - |
| 23.10.2020 | 29,13 | 30,43 | 28,95 | 30,43 | 2,01% | - |
| 22.10.2020 | 29,64 | 30,06 | 29,23 | 29,83 | 2,77% | - |
| 21.10.2020 | 29,34 | 29,75 | 29,03 | 29,03 | 0,57% | - |
| 20.10.2020 | 27,95 | 29,30 | 27,82 | 28,86 | 5,21% | - |
| 19.10.2020 | 27,92 | 28,18 | 27,43 | 27,43 | -0,27% | - |
| 16.10.2020 | 27,54 | 27,63 | 27,44 | 27,51 | 2,46% | - |
| 15.10.2020 | 26,67 | 27,64 | 26,35 | 26,85 | 1,05% | - |
| 14.10.2020 | 27,08 | 27,24 | 26,46 | 26,57 | -1,65% | - |
| 13.10.2020 | 27,51 | 27,65 | 26,78 | 27,01 | -1,46% | - |
| 12.10.2020 | 27,48 | 27,61 | 27,15 | 27,41 | 3,20% | - |
| 09.10.2020 | 26,33 | 26,60 | 26,21 | 26,56 | 0,72% | - |
| 08.10.2020 | 26,52 | 26,74 | 26,23 | 26,37 | -0,17% | - |
| 07.10.2020 | 26,30 | 26,49 | 25,94 | 26,42 | 2,40% | - |
| 06.10.2020 | 26,47 | 26,53 | 25,68 | 25,80 | -1,75% | - |
| 05.10.2020 | 26,20 | 26,26 | 26,20 | 26,26 | 3,24% | - |