Börse:
1,022€
4,82%
Echtzeit-Aktienkurs ATA Inc. (ADRs)
Bid:
0,983€
Ask:
1,060€
Aktienkurse zur ATA Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 0,97 | 0,98 | 0,97 | 0,97 | -0,36% | - |
| 16.05.2022 | 1,01 | 1,11 | 0,97 | 0,97 | -3,94% | - |
| 13.05.2022 | 0,91 | 1,03 | 0,88 | 1,01 | 14,31% | - |
| 12.05.2022 | 0,99 | 1,00 | 0,85 | 0,89 | -10,71% | - |
| 11.05.2022 | 1,02 | 1,06 | 0,99 | 0,99 | -2,60% | - |
| 10.05.2022 | 1,02 | 1,06 | 1,02 | 1,02 | -0,68% | - |
| 09.05.2022 | 1,07 | 1,13 | 1,02 | 1,03 | -5,34% | - |
| 06.05.2022 | 1,11 | 1,11 | 1,08 | 1,09 | -1,27% | - |
| 05.05.2022 | 1,08 | 1,15 | 1,08 | 1,10 | 1,85% | - |
| 04.05.2022 | 1,10 | 1,12 | 1,08 | 1,08 | -1,64% | - |
| 03.05.2022 | 1,11 | 1,13 | 1,10 | 1,10 | -0,23% | - |
| 02.05.2022 | 1,13 | 1,17 | 1,10 | 1,10 | -0,41% | - |
| 29.04.2022 | 1,09 | 1,14 | 1,09 | 1,10 | 0,50% | - |
| 28.04.2022 | 1,10 | 1,14 | 1,10 | 1,10 | 0,00% | - |
| 27.04.2022 | 1,10 | 1,14 | 1,09 | 1,10 | 0,37% | - |
| 26.04.2022 | 1,09 | 1,14 | 1,09 | 1,10 | -0,99% | - |
| 25.04.2022 | 1,11 | 1,12 | 1,09 | 1,11 | 1,14% | - |
| 22.04.2022 | 1,08 | 1,13 | 1,08 | 1,09 | 1,77% | - |
| 21.04.2022 | 1,07 | 1,11 | 1,07 | 1,07 | -0,32% | - |
| 20.04.2022 | 1,07 | 1,12 | 1,07 | 1,08 | -1,46% | - |
| 19.04.2022 | 1,10 | 1,14 | 1,08 | 1,09 | -3,31% | - |
| 14.04.2022 | 1,12 | 1,15 | 1,12 | 1,13 | 0,94% | - |
| 13.04.2022 | 1,12 | 1,14 | 1,11 | 1,12 | 0,36% | - |
| 12.04.2022 | 1,12 | 1,21 | 1,09 | 1,12 | -0,76% | - |
| 11.04.2022 | 1,11 | 1,15 | 1,10 | 1,13 | -0,09% | - |
| 08.04.2022 | 1,17 | 1,19 | 1,12 | 1,13 | -2,43% | - |
| 07.04.2022 | 1,19 | 1,22 | 1,13 | 1,15 | -4,27% | - |
| 06.04.2022 | 1,30 | 1,35 | 1,21 | 1,21 | -7,37% | - |
| 05.04.2022 | 1,28 | 1,35 | 1,28 | 1,30 | 0,93% | - |
| 04.04.2022 | 1,31 | 1,31 | 1,29 | 1,29 | -1,71% | - |
| 01.04.2022 | 1,34 | 1,44 | 1,31 | 1,31 | -0,19% | - |
| 31.03.2022 | 1,26 | 1,43 | 1,24 | 1,32 | 4,78% | - |
| 30.03.2022 | 1,23 | 1,27 | 1,20 | 1,26 | 1,62% | - |
| 29.03.2022 | 1,23 | 1,31 | 1,22 | 1,24 | 1,23% | - |
| 28.03.2022 | 1,32 | 1,37 | 1,19 | 1,22 | -7,58% | - |
| 25.03.2022 | 1,31 | 1,37 | 1,31 | 1,32 | 0,00% | - |
| 24.03.2022 | 1,35 | 1,35 | 1,27 | 1,32 | -1,49% | - |
| 23.03.2022 | 1,29 | 1,44 | 1,28 | 1,34 | 4,69% | - |
| 22.03.2022 | 1,29 | 1,30 | 1,21 | 1,28 | -0,39% | - |
| 21.03.2022 | 1,21 | 1,35 | 1,21 | 1,29 | -0,77% | - |
| 18.03.2022 | 1,35 | 1,35 | 1,26 | 1,30 | 3,19% | - |
| 17.03.2022 | 1,17 | 1,41 | 1,16 | 1,26 | 6,36% | - |
| 16.03.2022 | 1,09 | 1,25 | 1,09 | 1,18 | 8,26% | - |
| 15.03.2022 | 1,10 | 1,21 | 1,07 | 1,09 | -0,46% | - |
| 14.03.2022 | 1,12 | 1,17 | 1,06 | 1,10 | -1,35% | - |
| 11.03.2022 | 1,08 | 1,15 | 1,08 | 1,11 | -3,48% | - |
| 10.03.2022 | 1,18 | 1,19 | 1,13 | 1,15 | -2,54% | - |
| 09.03.2022 | 1,14 | 1,20 | 1,12 | 1,18 | 4,89% | - |
| 08.03.2022 | 1,09 | 1,14 | 1,08 | 1,13 | 3,69% | - |
| 07.03.2022 | 1,10 | 1,17 | 1,08 | 1,09 | -3,13% | - |
| 04.03.2022 | 1,13 | 1,17 | 1,11 | 1,12 | 0,90% | - |
| 03.03.2022 | 1,13 | 1,17 | 1,11 | 1,11 | -3,90% | - |
| 02.03.2022 | 1,19 | 1,21 | 1,15 | 1,16 | -1,28% | 65,00 |
| 01.03.2022 | 1,17 | 1,20 | 1,10 | 1,17 | -0,85% | - |
| 28.02.2022 | 1,20 | 1,22 | 1,14 | 1,18 | -3,28% | 2.000,00 |
| 25.02.2022 | 1,19 | 1,34 | 1,19 | 1,22 | 5,17% | - |
| 24.02.2022 | 1,09 | 1,17 | 1,08 | 1,16 | 4,98% | 150,00 |
| 23.02.2022 | 1,12 | 1,19 | 1,11 | 1,11 | -3,91% | - |
| 22.02.2022 | 1,22 | 1,28 | 1,11 | 1,15 | -5,74% | - |
| 21.02.2022 | 1,23 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 18.02.2022 | 1,37 | 1,39 | 1,21 | 1,21 | -9,36% | - |
| 17.02.2022 | 1,36 | 1,37 | 1,29 | 1,34 | -1,48% | - |
| 16.02.2022 | 1,35 | 1,38 | 1,34 | 1,36 | -1,45% | - |
| 15.02.2022 | 1,36 | 1,40 | 1,35 | 1,38 | 1,85% | - |
| 14.02.2022 | 1,39 | 1,42 | 1,34 | 1,35 | -2,17% | - |
| 11.02.2022 | 1,44 | 1,48 | 1,37 | 1,38 | -5,15% | - |
| 10.02.2022 | 1,39 | 1,55 | 1,38 | 1,46 | 2,83% | 65,00 |
| 09.02.2022 | 1,39 | 1,45 | 1,39 | 1,42 | 1,43% | - |
| 08.02.2022 | 1,39 | 1,45 | 1,37 | 1,40 | -0,71% | - |
| 07.02.2022 | 1,37 | 1,44 | 1,35 | 1,41 | 1,81% | - |
| 04.02.2022 | 1,36 | 1,42 | 1,32 | 1,38 | 0,73% | - |
| 03.02.2022 | 1,44 | 1,45 | 1,36 | 1,37 | -5,19% | - |
| 02.02.2022 | 1,43 | 1,50 | 1,37 | 1,45 | 1,05% | - |
| 01.02.2022 | 1,39 | 1,46 | 1,36 | 1,43 | 3,62% | 770,00 |
| 31.01.2022 | 1,39 | 1,45 | 1,34 | 1,38 | -0,36% | - |
| 28.01.2022 | 1,39 | 1,41 | 1,35 | 1,39 | -1,77% | - |
| 27.01.2022 | 1,49 | 1,56 | 1,41 | 1,41 | -4,08% | - |
| 26.01.2022 | 1,53 | 1,62 | 1,45 | 1,47 | -3,92% | 6.800,00 |
| 25.01.2022 | 1,50 | 1,56 | 1,49 | 1,53 | 3,73% | - |
| 24.01.2022 | 1,57 | 1,57 | 1,38 | 1,48 | -4,22% | - |
| 21.01.2022 | 1,62 | 1,62 | 1,53 | 1,54 | -4,94% | - |
| 20.01.2022 | 1,61 | 1,65 | 1,55 | 1,62 | -0,31% | - |
| 19.01.2022 | 1,55 | 1,65 | 1,50 | 1,63 | 2,52% | - |
| 18.01.2022 | 1,67 | 1,67 | 1,50 | 1,59 | -5,09% | - |
| 17.01.2022 | 1,67 | 1,68 | 1,66 | 1,67 | 0,91% | - |
| 14.01.2022 | 1,63 | 1,77 | 1,60 | 1,66 | 1,22% | - |
| 13.01.2022 | 1,75 | 1,84 | 1,61 | 1,64 | -8,91% | - |
| 12.01.2022 | 2,01 | 2,02 | 1,73 | 1,80 | -9,80% | - |
| 11.01.2022 | 1,95 | 2,23 | 1,83 | 1,99 | 2,58% | - |
| 10.01.2022 | 2,17 | 2,34 | 1,94 | 1,94 | -16,74% | - |
| 07.01.2022 | 1,88 | 2,58 | 1,88 | 2,33 | 13,11% | 700,00 |
| 06.01.2022 | 1,94 | 2,08 | 1,66 | 2,06 | 5,64% | - |
| 05.01.2022 | 2,14 | 2,25 | 1,52 | 1,95 | 27,45% | 670,00 |
| 04.01.2022 | 1,06 | 1,66 | 1,04 | 1,53 | 42,33% | 3.000,00 |
| 03.01.2022 | 0,95 | 1,15 | 0,94 | 1,08 | 12,86% | - |
| 30.12.2021 | 0,94 | 0,96 | 0,94 | 0,95 | -0,26% | - |
| 29.12.2021 | 1,04 | 1,04 | 0,93 | 0,96 | -4,98% | - |
| 28.12.2021 | 1,05 | 1,05 | 0,92 | 1,01 | -4,74% | - |
| 27.12.2021 | 1,10 | 1,12 | 1,04 | 1,06 | -1,86% | - |
| 23.12.2021 | 1,08 | 1,14 | 1,05 | 1,08 | 1,42% | - |