Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,38 | 26,38 | 26,37 | 26,38 | 0,40% | - |
| 25.02.2021 | 26,92 | 27,30 | 25,23 | 26,27 | -5,37% | - |
| 24.02.2021 | 28,36 | 29,20 | 27,22 | 27,76 | -3,99% | - |
| 23.02.2021 | 29,78 | 29,89 | 27,01 | 28,92 | -12,92% | - |
| 22.02.2021 | 32,86 | 34,31 | 32,86 | 33,21 | 2,82% | - |
| 19.02.2021 | 31,56 | 32,54 | 31,50 | 32,30 | 4,77% | - |
| 18.02.2021 | 29,97 | 31,14 | 29,30 | 30,83 | 4,92% | - |
| 16.02.2021 | 28,16 | 29,38 | 28,08 | 29,38 | 4,18% | - |
| 12.02.2021 | 27,54 | 28,66 | 27,52 | 28,20 | 1,48% | - |
| 11.02.2021 | 28,11 | 28,41 | 27,50 | 27,79 | 1,16% | - |
| 10.02.2021 | 27,48 | 27,83 | 0,00 | 27,47 | -0,09% | - |
| 09.02.2021 | 28,21 | 28,55 | 26,91 | 27,50 | -2,24% | - |
| 08.02.2021 | 28,93 | 29,22 | 27,52 | 28,13 | -6,48% | - |
| 05.02.2021 | 29,44 | 30,09 | 29,37 | 30,08 | 1,85% | - |
| 04.02.2021 | 29,90 | 30,03 | 29,09 | 29,53 | -0,22% | - |
| 03.02.2021 | 28,57 | 29,81 | 28,40 | 29,60 | 4,54% | - |
| 02.02.2021 | 28,14 | 29,04 | 27,54 | 28,31 | 3,89% | - |
| 01.02.2021 | 26,14 | 27,91 | 25,83 | 27,25 | 7,33% | - |
| 29.01.2021 | 27,42 | 27,53 | 25,18 | 25,39 | -4,91% | - |
| 28.01.2021 | 24,67 | 27,88 | 0,00 | 26,70 | 10,65% | - |
| 27.01.2021 | 24,34 | 24,83 | 23,39 | 24,13 | -4,85% | - |
| 26.01.2021 | 25,58 | 25,59 | 25,35 | 25,36 | -1,30% | - |
| 25.01.2021 | 26,65 | 26,81 | 24,01 | 25,70 | -3,42% | - |
| 22.01.2021 | 25,32 | 26,76 | 25,10 | 26,61 | 4,37% | - |
| 21.01.2021 | 25,55 | 26,02 | 25,49 | 25,49 | -0,02% | - |
| 20.01.2021 | 25,45 | 26,85 | 25,05 | 25,50 | 1,49% | - |
| 19.01.2021 | 23,81 | 25,33 | 23,60 | 25,12 | 2,93% | - |
| 15.01.2021 | 23,36 | 25,19 | 23,16 | 24,41 | 1,45% | - |
| 14.01.2021 | 23,93 | 24,89 | 23,32 | 24,06 | 3,46% | - |
| 13.01.2021 | 23,67 | 24,17 | 23,05 | 23,25 | -2,47% | - |
| 12.01.2021 | 23,38 | 24,90 | 22,97 | 23,84 | 2,60% | - |
| 11.01.2021 | 23,65 | 24,57 | 22,79 | 23,24 | -1,92% | - |
| 08.01.2021 | 25,75 | 25,99 | 23,69 | 23,69 | -5,30% | - |
| 07.01.2021 | 24,82 | 25,90 | 24,43 | 25,02 | 0,85% | - |
| 06.01.2021 | 25,27 | 25,85 | 24,05 | 24,81 | 0,77% | - |
| 05.01.2021 | 23,74 | 25,02 | 23,49 | 24,62 | 7,82% | - |
| 04.01.2021 | 24,43 | 24,49 | 21,10 | 22,83 | -9,17% | - |
| 31.12.2020 | 24,72 | 26,77 | 24,59 | 25,14 | 1,74% | - |
| 30.12.2020 | 24,03 | 26,46 | 23,35 | 24,71 | 8,12% | - |
| 29.12.2020 | 21,79 | 23,85 | 21,50 | 22,85 | -0,39% | - |
| 28.12.2020 | 23,17 | 23,17 | 22,94 | 22,94 | -3,29% | - |
| 24.12.2020 | 25,63 | 25,63 | 23,72 | 23,72 | -10,10% | - |
| 23.12.2020 | 29,07 | 29,20 | 26,10 | 26,39 | -6,37% | - |
| 22.12.2020 | 28,99 | 29,28 | 27,34 | 28,18 | 4,58% | - |
| 21.12.2020 | 25,23 | 27,57 | 23,44 | 26,95 | 1,89% | - |
| 18.12.2020 | 24,39 | 26,62 | 24,03 | 26,45 | 7,85% | - |
| 17.12.2020 | 20,95 | 24,72 | 20,73 | 24,52 | 19,93% | - |
| 16.12.2020 | 21,74 | 21,81 | 20,02 | 20,45 | -4,44% | - |
| 15.12.2020 | 19,98 | 21,40 | 19,98 | 21,40 | 8,52% | - |
| 14.12.2020 | 21,46 | 21,57 | 19,23 | 19,72 | -8,28% | - |
| 11.12.2020 | 20,26 | 22,41 | 20,26 | 21,50 | 8,18% | - |
| 10.12.2020 | 19,60 | 20,55 | 19,54 | 19,87 | 1,51% | - |
| 09.12.2020 | 18,98 | 19,89 | 18,94 | 19,58 | 1,45% | - |
| 08.12.2020 | 18,31 | 2.155,21 | 11,21 | 19,30 | 10,80% | - |
| 07.12.2020 | 16,38 | 17,48 | 16,38 | 17,42 | 0,00% | - |
| 04.12.2020 | 16,95 | 17,63 | 16,69 | 17,42 | 6,09% | - |
| 03.12.2020 | 16,35 | 16,90 | 16,34 | 16,42 | 3,79% | - |
| 02.12.2020 | 16,77 | 16,77 | 8,84 | 15,82 | 0,32% | - |
| 01.12.2020 | 15,94 | 16,07 | 15,74 | 15,77 | 2,04% | - |
| 30.11.2020 | 15,73 | 16,03 | 15,33 | 15,45 | -55,98% | - |
| 27.11.2020 | 15,77 | 35,11 | 15,36 | 35,10 | 124,14% | - |
| 25.11.2020 | 15,66 | 15,66 | 15,66 | 15,66 | -0,29% | - |
| 24.11.2020 | 15,10 | 16,20 | 14,97 | 15,71 | 5,51% | - |
| 23.11.2020 | 14,88 | 15,03 | 14,76 | 14,89 | 0,68% | - |
| 20.11.2020 | 14,37 | 14,94 | 14,37 | 14,79 | 2,64% | - |
| 19.11.2020 | 14,62 | 14,65 | 14,41 | 14,41 | -4,35% | - |
| 18.11.2020 | 14,83 | 15,41 | 14,83 | 15,06 | -8,59% | - |
| 17.11.2020 | 15,68 | 16,65 | 15,65 | 16,48 | 2,11% | - |
| 16.11.2020 | 15,32 | 16,29 | 15,19 | 16,14 | 10,63% | - |
| 13.11.2020 | 13,56 | 14,74 | 13,56 | 14,59 | 5,96% | - |
| 12.11.2020 | 14,73 | 14,76 | 13,45 | 13,77 | -7,96% | - |
| 11.11.2020 | 15,30 | 15,30 | 14,23 | 14,96 | -1,12% | - |
| 10.11.2020 | 15,09 | 16,13 | 0,00 | 15,13 | 3,42% | - |
| 09.11.2020 | 14,33 | 14,85 | 14,05 | 14,63 | 8,21% | - |
| 06.11.2020 | 14,00 | 14,00 | 13,25 | 13,52 | -3,46% | - |
| 05.11.2020 | 12,98 | 14,00 | 12,94 | 14,00 | 4,83% | - |
| 04.11.2020 | 12,72 | 13,41 | 12,49 | 13,36 | -1,00% | - |
| 03.11.2020 | 12,74 | 13,58 | 12,74 | 13,49 | 14,37% | - |
| 02.11.2020 | 11,43 | 12,44 | 11,43 | 11,80 | 1,94% | - |
| 30.10.2020 | 11,53 | 11,70 | 11,33 | 11,57 | -1,07% | - |
| 29.10.2020 | 11,38 | 12,01 | 11,38 | 11,70 | -2,62% | - |
| 28.10.2020 | 12,35 | 12,35 | 11,76 | 12,01 | -4,04% | - |
| 27.10.2020 | 12,16 | 12,54 | 12,06 | 12,52 | 2,92% | - |
| 26.10.2020 | 12,40 | 12,62 | 12,16 | 12,16 | -4,55% | - |
| 23.10.2020 | 12,40 | 12,88 | 12,35 | 12,74 | 5,51% | - |
| 22.10.2020 | 12,50 | 12,78 | 12,08 | 12,08 | -0,70% | - |
| 21.10.2020 | 12,48 | 12,54 | 12,16 | 12,16 | -1,94% | - |
| 20.10.2020 | 12,19 | 12,67 | 12,16 | 12,40 | 3,42% | - |
| 19.10.2020 | 12,31 | 12,39 | 11,99 | 11,99 | -0,99% | - |
| 16.10.2020 | 13,13 | 13,13 | 11,71 | 12,11 | -4,46% | - |
| 15.10.2020 | 13,02 | 13,04 | 12,28 | 12,68 | -4,09% | - |
| 14.10.2020 | 13,25 | 13,46 | 12,77 | 13,22 | -1,56% | - |
| 13.10.2020 | 14,21 | 14,21 | 13,20 | 13,43 | -0,89% | - |
| 12.10.2020 | 13,70 | 13,70 | 12,81 | 13,55 | -1,28% | - |
| 09.10.2020 | 14,00 | 14,10 | 13,69 | 13,72 | -0,80% | - |
| 08.10.2020 | 13,74 | 14,01 | 13,41 | 13,83 | 3,83% | - |
| 07.10.2020 | 12,04 | 13,32 | 11,80 | 13,32 | -1,66% | - |
| 06.10.2020 | 12,73 | 13,80 | 12,73 | 13,55 | -0,48% | - |
| 05.10.2020 | 13,36 | 13,71 | 13,34 | 13,61 | 5,42% | - |
| 02.10.2020 | 13,50 | 13,50 | 12,35 | 12,91 | 1,06% | - |