Echtzeit-Aktienkurs Atrion Corp
Bid:
Ask:
Aktienkurse zur Atrion Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 643,82 | 643,82 | 625,16 | 633,61 | -1,58% | - |
25.02.2021 | 677,92 | 677,97 | 641,34 | 643,76 | -1,25% | - |
24.02.2021 | 632,42 | 675,47 | 629,21 | 651,89 | 2,21% | - |
23.02.2021 | 625,14 | 647,30 | 0,00 | 637,80 | 1,92% | - |
22.02.2021 | 625,76 | 625,76 | 625,76 | 625,76 | -2,24% | - |
19.02.2021 | 634,64 | 644,76 | 628,78 | 640,09 | -0,65% | - |
18.02.2021 | 656,96 | 669,66 | 0,00 | 644,28 | -3,35% | - |
17.02.2021 | 637,59 | 680,34 | 637,59 | 666,61 | 1,88% | - |
16.02.2021 | 655,36 | 680,25 | 646,36 | 654,34 | -2,49% | - |
12.02.2021 | 682,09 | 687,26 | 655,60 | 671,03 | -1,32% | - |
11.02.2021 | 722,95 | 723,28 | 672,85 | 680,00 | -1,12% | - |
10.02.2021 | 715,16 | 715,16 | 664,10 | 687,69 | 0,57% | - |
09.02.2021 | 697,53 | 713,86 | 683,48 | 683,82 | -2,27% | - |
08.02.2021 | 706,28 | 716,73 | 678,67 | 699,70 | 2,37% | - |
05.02.2021 | 661,92 | 689,60 | 661,92 | 683,51 | 2,94% | - |
04.02.2021 | 641,92 | 677,26 | 641,92 | 663,96 | 2,59% | - |
03.02.2021 | 632,28 | 656,25 | 631,45 | 647,22 | -0,51% | - |
02.02.2021 | 638,66 | 663,78 | 625,73 | 650,57 | 0,92% | - |
01.02.2021 | 653,89 | 664,32 | 627,73 | 644,66 | -0,60% | - |
29.01.2021 | 664,90 | 686,24 | 648,58 | 648,58 | -1,76% | - |
28.01.2021 | 665,45 | 694,84 | 643,58 | 660,18 | -1,04% | - |
27.01.2021 | 682,82 | 689,57 | 660,47 | 667,14 | -4,09% | - |
26.01.2021 | 701,00 | 711,23 | 684,66 | 695,57 | -2,56% | - |
25.01.2021 | 725,64 | 728,66 | 711,82 | 713,84 | -1,66% | - |
22.01.2021 | 699,93 | 743,17 | 695,91 | 725,91 | 3,71% | - |
21.01.2021 | 700,04 | 708,87 | 684,51 | 699,92 | -2,08% | - |
20.01.2021 | 727,76 | 742,86 | 708,48 | 714,77 | -3,06% | - |
19.01.2021 | 732,13 | 748,44 | 726,76 | 737,36 | 0,74% | - |
15.01.2021 | 709,61 | 745,57 | 709,61 | 731,96 | 1,87% | - |
14.01.2021 | 680,93 | 726,59 | 680,93 | 718,55 | 6,11% | - |
13.01.2021 | 669,72 | 696,06 | 667,03 | 677,16 | -0,37% | - |
12.01.2021 | 669,45 | 694,17 | 664,34 | 679,66 | 1,60% | - |
11.01.2021 | 664,52 | 673,77 | 656,64 | 668,96 | 0,77% | - |
08.01.2021 | 665,61 | 673,59 | 656,07 | 663,88 | 0,08% | - |
07.01.2021 | 661,20 | 664,65 | 653,83 | 663,38 | -0,61% | - |
06.01.2021 | 659,33 | 677,16 | 651,60 | 667,45 | 1,77% | - |
05.01.2021 | 662,63 | 675,29 | 648,88 | 655,83 | 0,54% | - |
04.01.2021 | 657,75 | 676,53 | 643,59 | 652,32 | 1,14% | - |
31.12.2020 | 635,45 | 648,57 | 633,45 | 644,99 | 0,07% | - |
30.12.2020 | 637,17 | 652,90 | 634,91 | 644,55 | 1,79% | - |
29.12.2020 | 621,88 | 644,47 | 621,88 | 633,23 | -0,44% | - |
28.12.2020 | 636,03 | 636,03 | 636,03 | 636,03 | -8,28% | - |
24.12.2020 | 637,27 | 693,45 | 617,87 | 693,45 | 9,96% | - |
23.12.2020 | 641,81 | 646,08 | 627,35 | 630,61 | -1,89% | - |
22.12.2020 | 624,90 | 642,77 | 615,03 | 642,77 | 3,48% | - |
21.12.2020 | 614,84 | 637,20 | 612,48 | 621,16 | -1,24% | - |
18.12.2020 | 625,86 | 651,97 | 621,78 | 628,94 | 0,69% | - |
17.12.2020 | 620,42 | 628,75 | 617,98 | 624,62 | -0,13% | - |
16.12.2020 | 627,86 | 631,57 | 607,91 | 625,42 | 0,03% | - |
15.12.2020 | 637,28 | 647,18 | 622,27 | 625,22 | -0,04% | - |
14.12.2020 | 633,88 | 639,12 | 624,27 | 625,50 | 1,76% | - |
11.12.2020 | 619,59 | 624,88 | 610,95 | 614,70 | -0,36% | - |
10.12.2020 | 599,22 | 627,83 | 591,56 | 616,89 | -0,10% | - |
09.12.2020 | 624,99 | 646,76 | 608,82 | 617,51 | 0,03% | - |
08.12.2020 | 647,42 | 2.399,94 | 348,97 | 617,29 | 0,70% | - |
07.12.2020 | 606,02 | 613,02 | 606,02 | 613,02 | -4,20% | - |
04.12.2020 | 625,50 | 651,05 | 623,17 | 639,90 | 5,08% | - |
03.12.2020 | 614,89 | 617,57 | 603,50 | 608,95 | -0,14% | - |
02.12.2020 | 611,26 | 621,53 | 349,08 | 609,78 | 0,51% | - |
01.12.2020 | 618,80 | 618,80 | 582,39 | 606,72 | 0,10% | - |
30.11.2020 | 582,86 | 617,83 | 580,70 | 606,08 | -74,75% | - |
27.11.2020 | 594,75 | 2.401,65 | 571,35 | 2.400,52 | 303,49% | - |
25.11.2020 | 571,69 | 594,95 | 571,69 | 594,95 | 1,21% | - |
24.11.2020 | 585,17 | 592,50 | 570,47 | 587,84 | 1,59% | - |
23.11.2020 | 576,93 | 593,54 | 571,98 | 578,66 | -2,28% | - |
20.11.2020 | 598,72 | 604,16 | 587,80 | 592,18 | -1,07% | - |
19.11.2020 | 591,01 | 602,84 | 591,01 | 598,61 | 1,49% | - |
18.11.2020 | 604,96 | 610,96 | 589,53 | 589,85 | -2,19% | - |
17.11.2020 | 606,29 | 618,17 | 603,06 | 603,06 | -2,28% | - |
16.11.2020 | 615,20 | 619,78 | 610,84 | 617,10 | 2,58% | - |
13.11.2020 | 592,22 | 610,75 | 590,58 | 601,58 | 1,78% | - |
12.11.2020 | 595,04 | 598,90 | 586,70 | 591,04 | 0,84% | - |
11.11.2020 | 586,15 | 586,15 | 586,15 | 586,15 | -3,64% | - |
10.11.2020 | 590,58 | 616,33 | 586,61 | 608,30 | -4,66% | - |
09.11.2020 | 614,02 | 639,27 | 611,00 | 638,06 | 5,70% | - |
06.11.2020 | 591,47 | 609,63 | 591,47 | 603,63 | -1,17% | - |
05.11.2020 | 622,24 | 624,72 | 597,66 | 610,75 | 0,42% | - |
04.11.2020 | 594,85 | 624,95 | 0,00 | 608,17 | -1,23% | - |
03.11.2020 | 0,00 | 644,67 | 0,00 | 615,76 | 0,57% | - |
02.11.2020 | 598,60 | 619,32 | 597,96 | 612,24 | 0,40% | - |
30.10.2020 | 604,19 | 612,96 | 598,34 | 609,82 | -0,37% | - |
29.10.2020 | 613,65 | 629,35 | 608,19 | 612,10 | -0,90% | - |
28.10.2020 | 619,54 | 624,26 | 606,56 | 617,66 | -3,16% | - |
27.10.2020 | 652,47 | 671,06 | 627,13 | 637,84 | -1,96% | - |
26.10.2020 | 645,27 | 655,33 | 634,45 | 650,59 | -2,94% | - |
23.10.2020 | 665,59 | 675,84 | 648,52 | 670,28 | 0,14% | - |
22.10.2020 | 651,03 | 671,51 | 651,03 | 669,34 | 2,13% | - |
21.10.2020 | 646,11 | 661,55 | 633,35 | 655,39 | -0,95% | - |
20.10.2020 | 664,47 | 664,47 | 642,60 | 661,65 | 0,56% | - |
19.10.2020 | 666,34 | 687,01 | 653,50 | 657,96 | -1,96% | - |
16.10.2020 | 661,58 | 689,09 | 658,65 | 671,09 | 2,61% | - |
15.10.2020 | 647,51 | 664,57 | 635,25 | 653,98 | 0,76% | - |
14.10.2020 | 672,68 | 682,48 | 636,92 | 649,03 | 0,06% | - |
13.10.2020 | 624,84 | 670,01 | 622,75 | 648,63 | 0,53% | - |
12.10.2020 | 624,34 | 658,78 | 624,34 | 645,20 | -0,16% | - |
09.10.2020 | 602,21 | 651,50 | 602,21 | 646,22 | 3,15% | - |
08.10.2020 | 610,94 | 636,47 | 610,94 | 626,47 | -1,20% | - |
07.10.2020 | 635,92 | 638,06 | 617,75 | 634,09 | 1,07% | - |
06.10.2020 | 625,51 | 647,31 | 618,16 | 627,36 | -0,73% | - |
05.10.2020 | 597,30 | 632,05 | 597,30 | 631,97 | 3,61% | - |