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