Börse:
18,600€
2,20%
Echtzeit-Aktienkurs ATS Automation Tooling Systems Inc.
Bid:
18,600€
Ask:
18,600€
Aktienkurse zur ATS Automation Tooling Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 18,40 | 18,60 | 18,40 | 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% | - |
| 01.03.2021 | 18,40 | 18,85 | 18,20 | 18,20 | -0,27% | - |
| 26.02.2021 | 17,70 | 18,50 | 17,70 | 18,25 | 0,83% | - |
| 25.02.2021 | 18,40 | 18,75 | 17,95 | 18,10 | -2,95% | - |
| 24.02.2021 | 18,90 | 19,10 | 18,50 | 18,65 | -1,32% | - |
| 23.02.2021 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 200,00 |
| 22.02.2021 | 19,50 | 19,50 | 18,80 | 18,80 | -1,57% | 200,00 |
| 19.02.2021 | 18,85 | 19,55 | 18,70 | 19,10 | 3,24% | - |
| 18.02.2021 | 18,90 | 19,00 | 18,35 | 18,50 | -1,60% | - |
| 17.02.2021 | 18,80 | 19,30 | 18,80 | 18,80 | 1,08% | 15,00 |
| 16.02.2021 | 18,45 | 19,00 | 18,30 | 18,60 | 3,33% | - |
| 15.02.2021 | 18,10 | 18,10 | 18,00 | 18,00 | 1,12% | 75,00 |
| 12.02.2021 | 18,10 | 18,30 | 17,65 | 17,80 | -2,20% | - |
| 11.02.2021 | 18,40 | 18,50 | 17,90 | 18,20 | 5,81% | - |
| 10.02.2021 | 17,10 | 18,55 | 17,10 | 17,20 | 4,24% | - |
| 09.02.2021 | 16,75 | 17,40 | 16,50 | 16,50 | -1,79% | - |
| 08.02.2021 | 16,80 | 17,40 | 16,75 | 16,80 | 1,20% | - |
| 05.02.2021 | 16,70 | 16,70 | 16,50 | 16,60 | 0,00% | - |
| 04.02.2021 | 16,70 | 16,80 | 16,60 | 16,60 | -1,78% | - |
| 03.02.2021 | 14,60 | 16,90 | 14,60 | 16,90 | 17,36% | 4,00 |
| 02.02.2021 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 01.02.2021 | 14,00 | 14,30 | 14,00 | 14,30 | -2,72% | - |
| 29.01.2021 | 14,20 | 14,70 | 14,20 | 14,70 | 7,30% | - |
| 28.01.2021 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 27.01.2021 | 14,80 | 14,80 | 14,50 | 14,50 | -0,68% | 88,00 |
| 26.01.2021 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
| 25.01.2021 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 22.01.2021 | 15,00 | 15,00 | 14,80 | 14,80 | -5,13% | 550,00 |
| 21.01.2021 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 20.01.2021 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 19.01.2021 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 18.01.2021 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 15.01.2021 | 15,30 | 15,40 | 15,20 | 15,40 | 0,00% | - |
| 14.01.2021 | 15,30 | 15,50 | 15,30 | 15,40 | 0,65% | - |
| 13.01.2021 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 12.01.2021 | 15,80 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 11.01.2021 | 16,30 | 16,30 | 15,60 | 15,70 | 0,64% | 98,00 |
| 08.01.2021 | 15,80 | 15,80 | 15,60 | 15,60 | 2,63% | - |
| 07.01.2021 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 06.01.2021 | 14,40 | 15,10 | 14,30 | 15,10 | 6,34% | - |
| 05.01.2021 | 14,00 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 04.01.2021 | 14,20 | 14,20 | 13,90 | 13,90 | -2,11% | - |
| 30.12.2020 | 14,20 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 29.12.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 28.12.2020 | 14,90 | 14,90 | 14,40 | 14,40 | 0,70% | 35,00 |
| 23.12.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 22.12.2020 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | - |
| 21.12.2020 | 13,90 | 13,90 | 13,70 | 13,90 | -2,80% | - |
| 18.12.2020 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 17.12.2020 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 16.12.2020 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | - |
| 15.12.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 14.12.2020 | 14,60 | 14,70 | 14,30 | 14,30 | -2,05% | - |
| 11.12.2020 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 10.12.2020 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | - |
| 09.12.2020 | 14,40 | 14,50 | 14,30 | 14,30 | -0,69% | - |
| 08.12.2020 | 14,30 | 14,40 | 14,20 | 14,40 | -0,69% | - |
| 07.12.2020 | 14,20 | 14,50 | 14,10 | 14,50 | 2,84% | 664,00 |
| 04.12.2020 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 03.12.2020 | 13,80 | 14,00 | 13,70 | 13,80 | 0,00% | - |
| 02.12.2020 | 13,70 | 13,90 | 13,70 | 13,80 | 0,00% | - |
| 01.12.2020 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | - |
| 30.11.2020 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 27.11.2020 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 26.11.2020 | 13,80 | 14,00 | 13,70 | 13,70 | 0,00% | 20,00 |
| 25.11.2020 | 13,70 | 13,70 | 13,60 | 13,70 | 1,48% | - |
| 24.11.2020 | 13,30 | 13,60 | 13,20 | 13,50 | 5,47% | - |
| 23.11.2020 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 20.11.2020 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 19.11.2020 | 12,80 | 12,80 | 12,70 | 12,70 | 2,42% | - |
| 18.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 17.11.2020 | 12,40 | 12,50 | 12,30 | 12,50 | 7,76% | - |
| 16.11.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.11.2020 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | - |