Börse:
15,550€
0,97%
Echtzeit-Aktienkurs ATS Automation Tooling System Inc.
Bid:
15,300€
Ask:
15,800€
Aktienkurse zur ATS Automation Tooling System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 15,30 | 15,65 | 15,30 | 15,60 | 1,30% | - |
| 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% | - |
| 12.11.2020 | 11,90 | 12,00 | 11,50 | 11,50 | -4,96% | - |
| 11.11.2020 | 11,90 | 12,20 | 11,90 | 12,10 | -0,82% | - |
| 10.11.2020 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 09.11.2020 | 12,00 | 12,30 | 11,80 | 12,10 | 2,54% | 400,00 |
| 06.11.2020 | 12,00 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 05.11.2020 | 12,00 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 04.11.2020 | 10,90 | 12,30 | 10,90 | 12,20 | 10,91% | 50,00 |
| 03.11.2020 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 02.11.2020 | 10,50 | 10,80 | 10,50 | 10,80 | 2,86% | - |
| 30.10.2020 | 10,30 | 10,60 | 10,30 | 10,50 | 0,00% | - |
| 29.10.2020 | 10,50 | 10,70 | 10,40 | 10,50 | -0,94% | - |
| 28.10.2020 | 10,60 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 27.10.2020 | 10,70 | 10,80 | 10,60 | 10,60 | -0,93% | 100,00 |
| 26.10.2020 | 10,90 | 11,00 | 10,70 | 10,70 | -1,83% | 100,00 |
| 23.10.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 22.10.2020 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | - |
| 21.10.2020 | 11,00 | 11,30 | 10,90 | 11,00 | -0,90% | 250,00 |
| 20.10.2020 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 19.10.2020 | 11,00 | 11,50 | 11,00 | 11,50 | 3,60% | - |
| 16.10.2020 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | - |
| 15.10.2020 | 10,80 | 11,20 | 10,80 | 11,20 | 1,82% | - |
| 14.10.2020 | 11,00 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 13.10.2020 | 11,00 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 12.10.2020 | 11,00 | 11,20 | 11,00 | 11,10 | -0,89% | - |
| 09.10.2020 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | - |
| 08.10.2020 | 11,00 | 11,40 | 11,00 | 11,10 | -0,89% | 50,00 |
| 07.10.2020 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 30,00 |
| 06.10.2020 | 11,30 | 11,70 | 11,20 | 11,20 | 0,00% | 180,00 |
| 05.10.2020 | 11,20 | 11,50 | 11,10 | 11,20 | 0,90% | 200,00 |
| 02.10.2020 | 11,00 | 11,50 | 11,00 | 11,10 | 0,00% | 300,00 |
| 01.10.2020 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | - |
| 30.09.2020 | 10,70 | 10,90 | 10,70 | 10,90 | -1,80% | - |
| 29.09.2020 | 11,00 | 11,10 | 10,90 | 11,10 | 0,91% | - |
| 28.09.2020 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | - |
| 25.09.2020 | 10,70 | 10,80 | 10,60 | 10,80 | 2,86% | - |
| 24.09.2020 | 10,50 | 10,90 | 10,30 | 10,50 | -3,67% | 114,00 |
| 23.09.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 22.09.2020 | 11,10 | 11,20 | 10,90 | 10,90 | -0,91% | - |
| 21.09.2020 | 11,30 | 11,35 | 10,95 | 11,00 | -2,65% | - |
| 18.09.2020 | 11,20 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 17.09.2020 | 11,40 | 11,55 | 11,20 | 11,20 | 0,00% | - |
| 16.09.2020 | 11,30 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 15.09.2020 | 11,50 | 11,55 | 11,20 | 11,20 | 0,00% | - |
| 14.09.2020 | 11,45 | 11,65 | 11,15 | 11,20 | 0,00% | - |
| 11.09.2020 | 11,80 | 11,80 | 11,10 | 11,20 | -4,27% | - |
| 10.09.2020 | 11,30 | 12,05 | 11,25 | 11,70 | 3,08% | - |
| 09.09.2020 | 11,90 | 12,00 | 11,15 | 11,35 | -4,62% | - |
| 08.09.2020 | 12,00 | 12,10 | 11,70 | 11,90 | 0,00% | 500,00 |
| 07.09.2020 | 11,90 | 12,00 | 11,80 | 11,90 | -0,83% | 300,00 |
| 04.09.2020 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | - |
| 03.09.2020 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 02.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 01.09.2020 | 11,60 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 31.08.2020 | 12,00 | 12,00 | 11,55 | 11,70 | -1,68% | - |
| 28.08.2020 | 12,00 | 12,05 | 11,85 | 11,90 | -0,83% | - |
| 27.08.2020 | 12,30 | 12,30 | 11,75 | 12,00 | -1,64% | - |
| 26.08.2020 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 25.08.2020 | 12,35 | 12,40 | 12,05 | 12,10 | -0,82% | - |