Börse:
32,400€
-0,61%
Echtzeit-Aktienkurs ATS Automation Tooling Systems Inc.
Bid:
32,400€
Ask:
32,400€
Aktienkurse zur ATS Automation Tooling Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 32,90 | 33,70 | 32,50 | 32,90 | 0,00% | - |
| 02.12.2021 | 32,70 | 33,20 | 32,30 | 32,90 | 1,23% | - |
| 01.12.2021 | 33,10 | 33,90 | 32,40 | 32,50 | -0,91% | - |
| 30.11.2021 | 33,50 | 34,00 | 32,40 | 32,80 | -3,24% | - |
| 29.11.2021 | 33,90 | 34,50 | 33,40 | 33,90 | 1,19% | - |
| 26.11.2021 | 34,90 | 35,00 | 33,40 | 33,50 | -4,83% | - |
| 25.11.2021 | 34,80 | 35,40 | 34,50 | 35,20 | 1,44% | - |
| 24.11.2021 | 34,50 | 34,90 | 33,90 | 34,70 | 0,58% | - |
| 23.11.2021 | 34,50 | 34,80 | 33,70 | 34,50 | 0,00% | - |
| 22.11.2021 | 34,50 | 35,60 | 34,20 | 34,50 | 0,00% | - |
| 19.11.2021 | 34,10 | 35,00 | 33,80 | 34,50 | 1,77% | - |
| 18.11.2021 | 34,70 | 34,80 | 33,80 | 33,90 | -1,74% | - |
| 17.11.2021 | 34,20 | 34,80 | 33,80 | 34,50 | 1,17% | - |
| 16.11.2021 | 34,70 | 34,90 | 34,00 | 34,10 | -1,73% | - |
| 15.11.2021 | 34,90 | 35,30 | 34,30 | 34,70 | -0,57% | - |
| 12.11.2021 | 34,70 | 35,00 | 34,20 | 34,90 | 0,58% | - |
| 11.11.2021 | 35,10 | 35,40 | 34,50 | 34,70 | -1,14% | - |
| 10.11.2021 | 35,70 | 36,00 | 34,90 | 35,10 | -1,68% | - |
| 09.11.2021 | 35,40 | 36,00 | 34,80 | 35,70 | 0,56% | - |
| 08.11.2021 | 33,40 | 36,00 | 33,20 | 35,50 | 6,61% | - |
| 05.11.2021 | 33,30 | 33,70 | 32,70 | 33,30 | 0,60% | - |
| 04.11.2021 | 33,40 | 33,80 | 32,40 | 33,10 | -0,90% | - |
| 03.11.2021 | 31,30 | 33,50 | 30,50 | 33,40 | 7,05% | - |
| 02.11.2021 | 29,80 | 31,30 | 29,80 | 31,20 | 4,70% | - |
| 01.11.2021 | 29,40 | 30,30 | 29,40 | 29,80 | 1,36% | - |
| 29.10.2021 | 29,10 | 29,70 | 28,80 | 29,40 | 0,68% | - |
| 28.10.2021 | 28,50 | 29,50 | 28,20 | 29,20 | 2,82% | - |
| 27.10.2021 | 28,60 | 28,90 | 28,10 | 28,40 | -1,39% | - |
| 26.10.2021 | 28,80 | 29,30 | 28,50 | 28,80 | -0,35% | - |
| 25.10.2021 | 28,80 | 29,30 | 28,60 | 28,90 | 0,35% | - |
| 22.10.2021 | 29,90 | 30,00 | 28,50 | 28,80 | -3,36% | - |
| 21.10.2021 | 30,00 | 30,70 | 29,50 | 29,80 | -1,32% | - |
| 20.10.2021 | 30,30 | 30,60 | 29,90 | 30,20 | 0,00% | - |
| 19.10.2021 | 29,90 | 30,50 | 29,60 | 30,20 | 1,00% | - |
| 18.10.2021 | 29,50 | 29,90 | 29,00 | 29,90 | 1,70% | - |
| 15.10.2021 | 29,50 | 29,90 | 29,30 | 29,40 | 0,00% | - |
| 14.10.2021 | 28,90 | 29,70 | 28,80 | 29,40 | 1,73% | - |
| 13.10.2021 | 28,90 | 29,30 | 28,60 | 28,90 | 0,00% | 1.000,00 |
| 12.10.2021 | 28,90 | 29,40 | 28,60 | 28,90 | -0,69% | - |
| 11.10.2021 | 29,10 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 08.10.2021 | 28,90 | 29,40 | 28,80 | 29,10 | 0,34% | - |
| 07.10.2021 | 28,30 | 29,30 | 27,90 | 29,00 | 2,84% | - |
| 06.10.2021 | 28,30 | 28,50 | 27,60 | 28,20 | 0,00% | - |
| 05.10.2021 | 27,10 | 28,40 | 26,80 | 28,20 | 3,68% | - |
| 04.10.2021 | 27,90 | 28,10 | 26,70 | 27,20 | -2,16% | - |
| 01.10.2021 | 27,30 | 28,00 | 26,90 | 27,80 | 1,46% | - |
| 30.09.2021 | 27,30 | 27,90 | 27,30 | 27,40 | 0,74% | - |
| 29.09.2021 | 27,90 | 28,20 | 27,10 | 27,20 | -2,16% | - |
| 28.09.2021 | 28,50 | 28,50 | 27,30 | 27,80 | -2,11% | - |
| 27.09.2021 | 28,70 | 28,70 | 27,90 | 28,40 | -0,70% | - |
| 24.09.2021 | 29,30 | 29,40 | 27,90 | 28,60 | -2,72% | 46,00 |
| 23.09.2021 | 29,50 | 30,00 | 29,30 | 29,40 | 0,00% | - |
| 22.09.2021 | 29,30 | 29,70 | 28,90 | 29,40 | 0,68% | - |
| 21.09.2021 | 29,60 | 30,00 | 28,80 | 29,20 | -1,68% | 350,00 |
| 20.09.2021 | 29,50 | 30,10 | 29,30 | 29,70 | -0,34% | - |
| 17.09.2021 | 30,80 | 31,30 | 29,60 | 29,80 | -3,87% | - |
| 16.09.2021 | 30,30 | 31,10 | 30,20 | 31,00 | 2,31% | - |
| 15.09.2021 | 29,60 | 30,70 | 29,20 | 30,30 | 2,02% | - |
| 14.09.2021 | 29,70 | 30,10 | 29,30 | 29,70 | 0,00% | - |
| 13.09.2021 | 30,80 | 30,90 | 29,50 | 29,70 | -3,26% | - |
| 10.09.2021 | 30,90 | 31,40 | 30,40 | 30,70 | 3,02% | - |
| 09.09.2021 | 30,30 | 30,90 | 29,80 | 29,80 | -0,67% | 87,00 |
| 08.09.2021 | 31,30 | 31,30 | 30,00 | 30,00 | -2,60% | 60,00 |
| 07.09.2021 | 31,40 | 31,60 | 30,80 | 30,80 | -1,91% | - |
| 06.09.2021 | 31,40 | 31,50 | 31,40 | 31,40 | 0,64% | 400,00 |
| 02.09.2021 | 31,20 | 31,50 | 30,70 | 31,20 | 1,96% | - |
| 01.09.2021 | 30,70 | 31,70 | 30,60 | 30,60 | -1,92% | - |
| 31.08.2021 | 30,50 | 31,50 | 30,20 | 31,20 | 1,96% | 286,00 |
| 30.08.2021 | 30,10 | 30,90 | 30,10 | 30,60 | 4,08% | 740,00 |
| 26.08.2021 | 30,20 | 30,40 | 29,40 | 29,40 | -1,34% | - |
| 25.08.2021 | 30,10 | 30,30 | 29,70 | 29,80 | -0,67% | - |
| 24.08.2021 | 30,50 | 30,50 | 29,90 | 30,00 | 0,67% | - |
| 23.08.2021 | 29,50 | 30,50 | 29,40 | 29,80 | 2,76% | - |
| 19.08.2021 | 29,90 | 29,90 | 28,80 | 29,00 | -2,68% | - |
| 18.08.2021 | 29,70 | 30,70 | 29,40 | 29,80 | 1,36% | - |
| 17.08.2021 | 29,60 | 29,90 | 29,10 | 29,40 | 2,08% | 42,00 |
| 16.08.2021 | 29,70 | 30,10 | 28,80 | 28,80 | -2,70% | - |
| 12.08.2021 | 28,90 | 30,70 | 28,80 | 29,60 | 4,23% | 1.095,00 |
| 11.08.2021 | 25,80 | 29,10 | 25,70 | 28,40 | 11,81% | 680,00 |
| 10.08.2021 | 25,50 | 25,90 | 25,40 | 25,40 | -0,78% | 800,00 |
| 09.08.2021 | 25,40 | 25,90 | 25,20 | 25,60 | 4,07% | 800,00 |
| 05.08.2021 | 25,10 | 25,50 | 24,60 | 24,60 | -3,15% | 770,00 |
| 04.08.2021 | 25,20 | 25,70 | 24,50 | 25,40 | 1,60% | 800,00 |
| 03.08.2021 | 25,30 | 25,50 | 24,80 | 25,00 | -0,79% | - |
| 02.08.2021 | 25,30 | 25,40 | 25,20 | 25,20 | 1,61% | - |
| 29.07.2021 | 24,90 | 25,30 | 24,70 | 24,80 | 1,64% | - |
| 28.07.2021 | 24,80 | 25,10 | 24,40 | 24,40 | -1,61% | - |
| 27.07.2021 | 24,80 | 25,10 | 24,30 | 24,80 | 0,00% | - |
| 26.07.2021 | 24,90 | 25,10 | 24,60 | 24,80 | 0,00% | - |
| 22.07.2021 | 24,90 | 25,10 | 24,50 | 24,80 | -0,80% | - |
| 21.07.2021 | 24,50 | 25,30 | 24,50 | 25,00 | 1,63% | - |
| 20.07.2021 | 23,60 | 24,60 | 23,50 | 24,60 | 4,68% | - |
| 19.07.2021 | 24,20 | 24,40 | 23,10 | 23,50 | -3,29% | 200,00 |
| 16.07.2021 | 24,20 | 24,70 | 23,90 | 24,30 | 0,41% | 1.500,00 |
| 15.07.2021 | 24,40 | 24,70 | 24,10 | 24,20 | -1,22% | 322,00 |
| 14.07.2021 | 24,80 | 25,10 | 24,50 | 24,50 | -1,21% | - |
| 13.07.2021 | 24,80 | 25,20 | 24,70 | 24,80 | -1,59% | 793,00 |
| 12.07.2021 | 25,20 | 27,00 | 24,90 | 25,20 | 0,80% | 8.930,00 |
| 09.07.2021 | 24,00 | 25,30 | 24,00 | 25,00 | 3,31% | 3,00 |
| 08.07.2021 | 24,00 | 24,20 | 23,40 | 24,20 | 0,00% | 4.250,00 |