Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,44 | 20,23 | 0,00 | 19,67 | -4,49% | - |
| 25.02.2021 | 21,39 | 21,39 | 20,46 | 20,60 | -4,98% | - |
| 24.02.2021 | 21,15 | 21,79 | 21,13 | 21,68 | 4,68% | - |
| 23.02.2021 | 20,64 | 20,90 | 20,26 | 20,71 | 1,25% | - |
| 22.02.2021 | 19,75 | 20,58 | 19,70 | 20,45 | 5,39% | - |
| 19.02.2021 | 19,23 | 19,73 | 19,06 | 19,41 | 5,26% | - |
| 18.02.2021 | 18,33 | 18,61 | 18,09 | 18,44 | -1,39% | - |
| 17.02.2021 | 19,03 | 19,12 | 18,41 | 18,70 | -1,86% | - |
| 16.02.2021 | 19,08 | 19,22 | 18,79 | 19,05 | 1,82% | - |
| 12.02.2021 | 18,49 | 18,72 | 18,27 | 18,71 | -1,01% | - |
| 11.02.2021 | 18,96 | 18,97 | 18,19 | 18,90 | 1,39% | - |
| 10.02.2021 | 18,60 | 18,94 | 18,54 | 18,64 | 0,16% | - |
| 09.02.2021 | 18,21 | 18,65 | 18,06 | 18,61 | -2,21% | - |
| 08.02.2021 | 18,96 | 19,05 | 18,65 | 19,03 | 3,56% | - |
| 05.02.2021 | 18,66 | 18,69 | 18,29 | 18,38 | -0,35% | - |
| 04.02.2021 | 18,41 | 18,74 | 18,35 | 18,44 | 1,82% | - |
| 03.02.2021 | 17,73 | 18,27 | 17,70 | 18,11 | -0,74% | - |
| 02.02.2021 | 18,27 | 18,45 | 18,14 | 18,25 | 2,93% | - |
| 01.02.2021 | 17,73 | 17,73 | 17,69 | 17,73 | 3,65% | - |
| 29.01.2021 | 17,15 | 17,16 | 17,10 | 17,10 | -6,58% | - |
| 28.01.2021 | 18,76 | 18,81 | 0,00 | 18,31 | 0,11% | - |
| 27.01.2021 | 17,90 | 18,79 | 17,73 | 18,29 | 1,64% | - |
| 26.01.2021 | 18,31 | 18,34 | 0,00 | 17,99 | -1,80% | - |
| 25.01.2021 | 18,24 | 18,37 | 17,79 | 18,32 | 1,16% | - |
| 22.01.2021 | 17,77 | 18,18 | 17,70 | 18,11 | 0,92% | - |
| 21.01.2021 | 17,97 | 17,97 | 17,95 | 17,95 | -2,84% | - |
| 20.01.2021 | 18,62 | 18,69 | 18,14 | 18,47 | 0,16% | - |
| 19.01.2021 | 18,59 | 18,85 | 18,43 | 18,44 | 0,08% | - |
| 15.01.2021 | 18,43 | 18,43 | 18,43 | 18,43 | -0,86% | - |
| 14.01.2021 | 18,76 | 18,88 | 18,42 | 18,59 | 1,81% | - |
| 13.01.2021 | 18,68 | 18,69 | 18,07 | 18,26 | -2,87% | - |
| 12.01.2021 | 18,83 | 19,01 | 18,67 | 18,80 | 2,31% | - |
| 11.01.2021 | 18,51 | 18,61 | 18,33 | 18,37 | -1,69% | - |
| 08.01.2021 | 18,51 | 18,79 | 18,22 | 18,69 | 0,24% | - |
| 07.01.2021 | 19,02 | 19,07 | 18,48 | 18,64 | 0,19% | - |
| 06.01.2021 | 17,81 | 18,69 | 0,00 | 18,61 | 8,14% | - |
| 05.01.2021 | 16,61 | 17,35 | 16,41 | 17,21 | 7,30% | - |
| 04.01.2021 | 16,98 | 16,98 | 15,96 | 16,04 | -4,50% | - |
| 31.12.2020 | 16,83 | 17,04 | 16,53 | 16,79 | -0,21% | - |
| 30.12.2020 | 16,69 | 17,00 | 16,55 | 16,83 | 3,16% | - |
| 29.12.2020 | 16,08 | 16,55 | 16,03 | 16,31 | -0,70% | - |
| 28.12.2020 | 16,40 | 16,43 | 16,12 | 16,43 | -1,62% | - |
| 24.12.2020 | 16,74 | 17,03 | 16,61 | 16,70 | -0,42% | - |
| 23.12.2020 | 16,83 | 16,97 | 16,55 | 16,77 | 2,79% | - |
| 22.12.2020 | 16,36 | 16,36 | 15,92 | 16,31 | 1,30% | - |
| 21.12.2020 | 15,76 | 16,23 | 15,72 | 16,10 | -0,16% | - |
| 18.12.2020 | 16,30 | 16,44 | 15,93 | 16,13 | -3,12% | - |
| 17.12.2020 | 16,63 | 16,75 | 16,30 | 16,65 | 0,94% | - |
| 16.12.2020 | 16,81 | 16,86 | 16,38 | 16,49 | -4,18% | - |
| 15.12.2020 | 17,00 | 18,90 | 17,00 | 17,21 | 7,33% | - |
| 14.12.2020 | 16,35 | 16,35 | 16,04 | 16,04 | -1,96% | - |
| 11.12.2020 | 16,52 | 18,84 | 16,36 | 16,36 | -2,30% | - |
| 10.12.2020 | 16,88 | 16,91 | 16,49 | 16,74 | -1,82% | - |
| 09.12.2020 | 17,23 | 17,86 | 16,23 | 17,05 | -0,53% | - |
| 08.12.2020 | 17,32 | 17,39 | 16,95 | 17,14 | -3,05% | - |
| 07.12.2020 | 17,08 | 17,68 | 16,68 | 17,68 | 4,25% | - |
| 04.12.2020 | 16,37 | 18,87 | 16,30 | 16,96 | 10,24% | - |
| 03.12.2020 | 15,06 | 17,02 | 14,96 | 15,39 | -0,29% | - |
| 02.12.2020 | 15,02 | 15,43 | 14,81 | 15,43 | 12,46% | - |
| 01.12.2020 | 14,04 | 14,04 | 12,91 | 13,72 | 1,67% | - |
| 30.11.2020 | 13,80 | 13,86 | 13,48 | 13,50 | -5,76% | - |
| 27.11.2020 | 14,32 | 14,61 | 14,16 | 14,32 | -0,31% | - |
| 25.11.2020 | 14,48 | 14,62 | 14,25 | 14,37 | -0,97% | - |
| 24.11.2020 | 14,99 | 15,09 | 14,40 | 14,51 | 1,33% | - |
| 23.11.2020 | 14,28 | 14,52 | 14,22 | 14,32 | 2,43% | - |
| 20.11.2020 | 13,59 | 14,00 | 13,50 | 13,98 | 4,33% | - |
| 19.11.2020 | 13,27 | 13,45 | 13,04 | 13,40 | -1,11% | - |
| 18.11.2020 | 13,84 | 13,95 | 13,45 | 13,55 | -0,15% | - |
| 17.11.2020 | 12,92 | 13,66 | 12,92 | 13,57 | 2,57% | - |
| 16.11.2020 | 13,03 | 13,29 | 12,92 | 13,23 | 4,92% | - |
| 13.11.2020 | 12,16 | 12,71 | 12,06 | 12,61 | 8,57% | - |
| 12.11.2020 | 11,72 | 11,87 | 11,39 | 11,61 | -2,19% | - |
| 11.11.2020 | 11,71 | 12,07 | 0,00 | 11,87 | -2,74% | - |
| 10.11.2020 | 11,97 | 12,36 | 11,94 | 12,21 | 4,81% | - |
| 09.11.2020 | 0,00 | 11,96 | 0,00 | 11,65 | 15,70% | - |
| 06.11.2020 | 10,07 | 10,25 | 9,59 | 10,07 | -0,79% | - |
| 05.11.2020 | 10,06 | 10,37 | 9,94 | 10,15 | 7,98% | - |
| 04.11.2020 | 9,57 | 9,72 | 0,00 | 9,40 | -6,24% | - |
| 03.11.2020 | 9,89 | 10,09 | 0,00 | 10,02 | 5,42% | - |
| 02.11.2020 | 9,22 | 9,59 | 9,20 | 9,51 | 3,04% | - |
| 30.10.2020 | 9,47 | 9,48 | 8,90 | 9,23 | -2,48% | - |
| 29.10.2020 | 9,14 | 9,55 | 8,85 | 9,46 | 14,60% | - |
| 28.10.2020 | 8,52 | 8,58 | 8,26 | 8,26 | -7,04% | - |
| 27.10.2020 | 8,88 | 8,88 | 8,88 | 8,88 | -3,43% | - |
| 26.10.2020 | 9,32 | 9,32 | 9,09 | 9,20 | -4,67% | - |
| 23.10.2020 | 9,74 | 9,85 | 9,58 | 9,65 | 2,01% | - |
| 22.10.2020 | 9,14 | 9,50 | 0,00 | 9,46 | 5,00% | - |
| 21.10.2020 | 9,13 | 9,27 | 8,95 | 9,01 | -1,42% | - |
| 20.10.2020 | 9,63 | 9,64 | 9,09 | 9,14 | -2,92% | - |
| 19.10.2020 | 9,76 | 9,83 | 9,39 | 9,41 | -0,42% | - |
| 16.10.2020 | 9,43 | 9,73 | 9,37 | 9,45 | 1,83% | - |
| 15.10.2020 | 9,00 | 9,35 | 8,95 | 9,28 | 1,75% | - |
| 14.10.2020 | 9,08 | 9,19 | 8,90 | 9,12 | 1,79% | - |
| 13.10.2020 | 9,05 | 9,19 | 8,95 | 8,96 | -2,61% | - |
| 12.10.2020 | 9,37 | 9,44 | 9,18 | 9,20 | -2,18% | - |
| 09.10.2020 | 9,73 | 9,73 | 9,41 | 9,41 | -3,83% | - |
| 08.10.2020 | 9,78 | 9,85 | 9,51 | 9,78 | 1,98% | - |
| 07.10.2020 | 9,55 | 9,71 | 9,49 | 9,59 | 5,04% | - |
| 06.10.2020 | 9,68 | 9,83 | 9,11 | 9,13 | -6,41% | - |
| 05.10.2020 | 9,76 | 9,77 | 9,75 | 9,76 | 1,67% | - |