Börse:
24,400€
-1,61%
Echtzeit-Aktienkurs ATS Automation Tooling Systems Inc.
Bid:
24,400€
Ask:
24,400€
Aktienkurse zur ATS Automation Tooling Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2021 | 24,10 | 24,40 | 24,00 | 24,20 | 0,41% | - |
| 06.07.2021 | 24,30 | 24,40 | 24,00 | 24,10 | -1,23% | - |
| 05.07.2021 | 24,10 | 24,80 | 24,00 | 24,40 | 1,24% | - |
| 02.07.2021 | 24,30 | 24,40 | 23,80 | 24,10 | -0,82% | - |
| 01.07.2021 | 24,20 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 30.06.2021 | 24,20 | 24,40 | 23,60 | 24,30 | 0,41% | 82,00 |
| 29.06.2021 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 28.06.2021 | 23,90 | 24,00 | 23,50 | 24,00 | 0,84% | - |
| 25.06.2021 | 23,70 | 24,00 | 23,50 | 23,80 | 0,42% | 16,00 |
| 24.06.2021 | 23,40 | 23,80 | 23,20 | 23,70 | 1,28% | - |
| 23.06.2021 | 23,60 | 23,80 | 23,20 | 23,40 | -1,27% | - |
| 22.06.2021 | 23,60 | 23,80 | 23,20 | 23,70 | 0,42% | - |
| 21.06.2021 | 22,80 | 23,60 | 22,60 | 23,60 | 3,51% | - |
| 18.06.2021 | 22,80 | 23,10 | 22,60 | 22,80 | 0,00% | - |
| 17.06.2021 | 22,80 | 22,80 | 22,40 | 22,80 | 0,00% | 50,00 |
| 16.06.2021 | 22,60 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 15.06.2021 | 23,00 | 23,40 | 22,80 | 22,80 | -1,30% | - |
| 14.06.2021 | 23,40 | 23,80 | 22,90 | 23,10 | -0,86% | 200,00 |
| 11.06.2021 | 23,00 | 23,40 | 23,00 | 23,30 | 1,30% | - |
| 10.06.2021 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 09.06.2021 | 22,00 | 22,70 | 21,90 | 22,60 | 3,20% | - |
| 08.06.2021 | 21,20 | 22,10 | 21,20 | 21,90 | 5,29% | 120,00 |
| 07.06.2021 | 20,60 | 21,30 | 20,60 | 20,80 | 0,97% | - |
| 04.06.2021 | 20,80 | 21,10 | 20,60 | 20,60 | 0,00% | - |
| 03.06.2021 | 20,40 | 21,00 | 20,40 | 20,60 | 1,98% | - |
| 02.06.2021 | 20,20 | 20,80 | 20,20 | 20,20 | -1,94% | - |
| 01.06.2021 | 20,25 | 20,80 | 20,20 | 20,60 | 1,98% | 62,00 |
| 31.05.2021 | 20,25 | 20,90 | 20,20 | 20,20 | 2,02% | - |
| 28.05.2021 | 19,80 | 20,40 | 19,80 | 19,80 | 0,00% | - |
| 27.05.2021 | 20,05 | 20,25 | 19,70 | 19,80 | -0,50% | - |
| 26.05.2021 | 20,40 | 20,40 | 19,90 | 19,90 | 0,00% | - |
| 25.05.2021 | 20,80 | 20,80 | 19,90 | 19,90 | -2,45% | 300,00 |
| 21.05.2021 | 20,70 | 21,40 | 20,40 | 20,40 | 5,15% | - |
| 20.05.2021 | 19,55 | 22,10 | 19,40 | 19,40 | -2,02% | - |
| 19.05.2021 | 20,00 | 20,05 | 19,30 | 19,80 | 2,59% | - |
| 18.05.2021 | 19,50 | 20,30 | 19,30 | 19,30 | 0,52% | - |
| 17.05.2021 | 19,35 | 19,80 | 19,20 | 19,20 | 0,52% | - |
| 14.05.2021 | 19,10 | 19,60 | 19,10 | 19,10 | 0,53% | - |
| 13.05.2021 | 18,95 | 19,60 | 18,80 | 19,00 | 2,15% | - |
| 12.05.2021 | 19,35 | 19,50 | 18,60 | 18,60 | -4,12% | - |
| 11.05.2021 | 19,40 | 19,65 | 19,20 | 19,40 | 0,00% | - |
| 10.05.2021 | 19,90 | 19,90 | 19,40 | 19,40 | -0,51% | 25,00 |
| 07.05.2021 | 19,75 | 20,00 | 19,45 | 19,50 | -0,51% | - |
| 06.05.2021 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 25,00 |
| 05.05.2021 | 19,40 | 19,90 | 19,30 | 19,40 | -1,02% | - |
| 04.05.2021 | 19,80 | 19,80 | 19,00 | 19,60 | -1,01% | - |
| 03.05.2021 | 20,05 | 20,60 | 19,75 | 19,80 | -0,50% | - |
| 30.04.2021 | 20,20 | 20,20 | 19,85 | 19,90 | 0,00% | - |
| 29.04.2021 | 19,80 | 20,40 | 19,80 | 19,90 | 0,51% | 20,00 |
| 28.04.2021 | 19,80 | 20,25 | 19,75 | 19,80 | 1,02% | - |
| 27.04.2021 | 19,80 | 20,00 | 19,60 | 19,60 | -0,76% | - |
| 26.04.2021 | 19,70 | 19,85 | 19,40 | 19,75 | 0,25% | - |
| 23.04.2021 | 19,60 | 19,85 | 19,50 | 19,70 | -0,25% | - |
| 22.04.2021 | 20,05 | 20,05 | 19,50 | 19,75 | 5,05% | - |
| 21.04.2021 | 18,80 | 20,05 | 18,80 | 18,80 | -0,79% | - |
| 20.04.2021 | 19,10 | 19,30 | 18,95 | 18,95 | -3,32% | - |
| 19.04.2021 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | 1,00 |
| 16.04.2021 | 18,80 | 19,35 | 18,80 | 19,10 | 2,14% | - |
| 15.04.2021 | 17,90 | 19,00 | 17,90 | 18,70 | 4,47% | 5,00 |
| 14.04.2021 | 17,70 | 18,20 | 17,65 | 17,90 | 2,29% | - |
| 13.04.2021 | 17,90 | 18,00 | 17,50 | 17,50 | -0,57% | - |
| 12.04.2021 | 18,20 | 18,45 | 17,60 | 17,60 | -5,38% | - |
| 09.04.2021 | 18,40 | 18,90 | 18,20 | 18,60 | 2,20% | - |
| 08.04.2021 | 18,45 | 18,60 | 18,20 | 18,20 | 0,55% | - |
| 07.04.2021 | 18,55 | 18,55 | 18,10 | 18,10 | -1,09% | - |
| 06.04.2021 | 18,60 | 18,70 | 18,30 | 18,30 | 3,39% | - |
| 01.04.2021 | 17,60 | 18,65 | 17,60 | 17,70 | -0,56% | - |
| 31.03.2021 | 17,90 | 18,15 | 17,80 | 17,80 | 0,56% | - |
| 30.03.2021 | 17,90 | 17,95 | 17,60 | 17,70 | 0,57% | - |
| 29.03.2021 | 18,10 | 18,35 | 17,60 | 17,60 | -3,56% | - |
| 26.03.2021 | 18,00 | 18,30 | 18,00 | 18,25 | 4,29% | - |
| 25.03.2021 | 18,00 | 18,40 | 17,50 | 17,50 | -2,78% | - |
| 24.03.2021 | 18,10 | 18,35 | 17,95 | 18,00 | 0,00% | - |
| 23.03.2021 | 18,05 | 18,30 | 18,00 | 18,00 | 0,56% | - |
| 22.03.2021 | 18,15 | 18,50 | 17,90 | 17,90 | 0,00% | - |
| 19.03.2021 | 18,10 | 18,10 | 17,90 | 17,90 | 0,00% | 60,00 |
| 18.03.2021 | 18,50 | 18,55 | 17,90 | 17,90 | -1,10% | - |
| 17.03.2021 | 18,30 | 18,55 | 18,10 | 18,10 | 0,00% | - |
| 16.03.2021 | 18,10 | 18,50 | 18,05 | 18,10 | 1,12% | - |
| 15.03.2021 | 18,75 | 18,85 | 17,80 | 17,90 | -4,53% | - |
| 12.03.2021 | 18,75 | 18,90 | 18,35 | 18,75 | 0,54% | - |
| 11.03.2021 | 18,30 | 18,80 | 18,30 | 18,65 | 1,36% | - |
| 10.03.2021 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 100,00 |
| 09.03.2021 | 18,40 | 18,70 | 18,30 | 18,30 | -0,27% | - |
| 08.03.2021 | 18,60 | 18,75 | 18,20 | 18,35 | 4,86% | - |
| 05.03.2021 | 18,00 | 18,65 | 17,50 | 17,50 | -3,58% | - |
| 04.03.2021 | 18,40 | 18,80 | 17,80 | 18,15 | 0,28% | - |
| 03.03.2021 | 18,20 | 18,75 | 18,10 | 18,10 | -0,55% | - |
| 02.03.2021 | 18,35 | 18,45 | 17,90 | 18,20 | 0,00% | - |